Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	51.27	51.97	51.19	51.36	3,042,120	+0.21(+0.41%)
May 30, 2007	49.11	52.00	48.74	51.15	6,077,117	+2.04(+4.15%)
May 29, 2007	49.00	49.66	48.61	49.11	2,552,648	+0.45(+0.92%)
May 25, 2007	48.00	49.03	48.00	48.66	1,978,200	+0.05(+0.10%)
May 24, 2007	49.36	49.70	48.44	48.61	3,430,400	-0.65(-1.32%)
May 23, 2007	49.65	49.80	49.17	49.26	3,881,500	+0.03(+0.06%)
May 22, 2007	48.98	49.47	48.75	49.23	4,417,780	+0.65(+1.34%)
May 21, 2007	48.00	49.10	48.00	48.58	3,205,502	+0.62(+1.29%)
May 18, 2007	47.96	48.12	47.15	47.96	2,686,900	+0.06(+0.13%)
May 17, 2007	47.46	48.30	47.19	47.90	2,559,200	+0.44(+0.93%)
May 16, 2007	46.30	47.49	46.22	47.46	4,472,900	+1.36(+2.95%)
May 15, 2007	46.52	47.62	46.06	46.10	6,201,300	-1.26(-2.66%)
May 14, 2007	47.84	47.78	47.01	47.36	2,912,400	-0.48(-1.00%)
May 11, 2007	48.63	48.80	47.38	47.84	3,439,100	-0.28(-0.58%)
May 10, 2007	49.02	49.34	48.00	48.12	3,332,217	-1.21(-2.45%)
May 09, 2007	48.55	49.39	48.31	49.33	2,739,900	+0.78(+1.61%)
May 08, 2007	48.09	48.65	47.85	48.55	3,347,300	+0.35(+0.73%)
May 07, 2007	49.42	49.46	47.92	48.20	3,581,875	-0.94(-1.91%)
May 04, 2007	47.80	49.20	47.77	49.14	3,944,900	+1.39(+2.91%)
May 03, 2007	48.60	48.62	47.52	47.75	4,453,112	-0.85(-1.75%)
May 02, 2007	48.57	49.28	48.14	48.60	5,080,868	+0.50(+1.04%)

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.