Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	60.26	62.00	60.21	61.84	977,217	+1.42(+2.35%)
May 30, 2007	60.56	61.13	60.01	60.42	791,447	-0.52(-0.85%)
May 29, 2007	60.46	61.30	59.93	60.94	577,266	+0.58(+0.96%)
May 25, 2007	59.73	60.75	59.73	60.36	718,376	+0.67(+1.12%)
May 24, 2007	61.44	61.50	59.29	59.69	1,058,284	-1.81(-2.94%)
May 23, 2007	62.87	62.94	61.32	61.50	1,193,317	+0.43(+0.70%)
May 22, 2007	60.26	61.37	60.26	61.07	746,763	+0.79(+1.31%)
May 21, 2007	60.96	61.19	60.10	60.28	1,036,090	-0.61(-1.00%)
May 18, 2007	58.95	62.21	58.80	60.89	2,742,079	+3.55(+6.19%)
May 17, 2007	56.55	58.19	56.35	57.34	2,296,321	+2.12(+3.84%)
May 16, 2007	54.56	55.45	53.80	55.22	1,554,745	+0.61(+1.12%)
May 15, 2007	55.78	55.89	54.43	54.61	1,767,160	-1.15(-2.06%)
May 14, 2007	56.65	57.30	55.45	55.76	848,257	-0.99(-1.74%)
May 11, 2007	56.44	57.46	56.02	56.75	1,506,436	+0.23(+0.41%)
May 10, 2007	58.16	58.49	56.50	56.52	1,444,186	-1.76(-3.02%)
May 09, 2007	62.43	62.60	57.85	58.28	3,320,700	-5.77(-9.01%)
May 08, 2007	62.17	64.12	62.03	64.05	1,031,089	+1.51(+2.41%)
May 07, 2007	62.06	62.74	61.01	62.54	1,316,352	+0.18(+0.29%)
May 04, 2007	61.04	63.65	59.58	62.36	3,542,406	+4.86(+8.45%)
May 03, 2007	56.28	57.72	56.20	57.50	894,574	+1.04(+1.84%)
May 02, 2007	56.92	57.48	56.24	56.46	616,083	-0.16(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.