Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.39	45.80	45.26	45.65	5,319,590	+0.26(+0.57%)
May 30, 2007	45.15	45.39	44.97	45.39	4,806,009	+0.14(+0.31%)
May 29, 2007	45.10	45.35	44.98	45.25	4,581,578	+0.16(+0.37%)
May 25, 2007	44.87	45.19	44.83	45.09	4,604,339	+0.27(+0.61%)
May 24, 2007	44.56	44.98	44.47	44.82	6,843,862	+0.42(+0.96%)
May 23, 2007	44.47	44.69	44.31	44.39	5,503,783	-0.08(-0.17%)
May 22, 2007	44.57	44.72	44.35	44.47	4,476,501	-0.13(-0.30%)
May 21, 2007	44.42	44.72	44.34	44.60	5,265,910	+0.16(+0.37%)
May 18, 2007	44.56	44.63	44.40	44.44	5,303,194	-0.06(-0.14%)
May 17, 2007	44.99	44.99	44.46	44.50	4,352,513	-0.75(-1.67%)
May 16, 2007	44.78	45.27	44.58	45.25	4,623,098	+0.55(+1.22%)
May 15, 2007	44.83	45.22	44.66	44.71	5,911,091	-0.13(-0.28%)
May 14, 2007	45.07	45.31	44.68	44.83	4,063,070	-0.37(-0.83%)
May 11, 2007	44.40	45.30	44.35	45.21	6,909,917	+0.91(+2.06%)
May 10, 2007	44.72	45.08	44.24	44.30	7,569,815	-0.68(-1.51%)
May 09, 2007	44.94	45.10	44.77	44.97	4,499,833	+0.04(+0.08%)
May 08, 2007	44.80	44.97	44.56	44.94	4,318,153	+0.04(+0.08%)
May 07, 2007	45.25	45.34	44.88	44.90	3,434,827	-0.20(-0.44%)
May 04, 2007	45.03	45.25	44.93	45.09	3,980,391	+0.13(+0.28%)
May 03, 2007	45.02	45.29	44.82	44.97	5,193,278	+0.10(+0.21%)
May 02, 2007	44.40	44.96	44.40	44.87	7,116,885	+0.51(+1.14%)

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.