Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.93	46.08	45.28	45.58	343,166	-0.18(-0.40%)
May 30, 2007	44.36	45.76	44.36	45.76	995,545	+1.19(+2.68%)
May 29, 2007	43.53	44.92	43.30	44.57	284,961	+1.54(+3.57%)
May 25, 2007	43.00	43.56	42.79	43.03	274,394	+0.24(+0.57%)
May 24, 2007	43.31	43.43	42.26	42.79	361,528	-0.73(-1.67%)
May 23, 2007	43.87	44.28	43.40	43.51	334,211	-0.33(-0.76%)
May 22, 2007	43.35	44.07	43.26	43.85	311,200	+0.64(+1.48%)
May 21, 2007	42.94	43.75	42.80	43.21	1,034,868	+0.17(+0.40%)
May 18, 2007	43.37	43.47	42.72	43.04	646,489	-0.44(-1.01%)
May 17, 2007	43.90	43.97	43.34	43.47	267,984	-0.77(-1.74%)
May 16, 2007	44.72	44.87	43.99	44.24	236,803	-0.55(-1.24%)
May 15, 2007	45.55	45.67	44.66	44.80	732,584	-0.69(-1.52%)
May 14, 2007	45.71	45.87	45.37	45.49	142,913	-0.26(-0.57%)
May 11, 2007	45.23	45.75	45.22	45.75	113,638	+0.61(+1.36%)
May 10, 2007	45.63	45.63	45.04	45.14	178,945	-0.61(-1.34%)
May 09, 2007	45.11	45.94	45.11	45.75	133,039	+0.49(+1.08%)
May 08, 2007	45.22	45.40	45.17	45.26	141,874	-0.30(-0.66%)
May 07, 2007	45.40	45.65	45.20	45.56	284,095	+0.13(+0.28%)
May 04, 2007	45.78	45.81	45.22	45.43	151,575	-0.40(-0.87%)
May 03, 2007	45.71	45.96	45.63	45.83	85,055	+0.12(+0.27%)
May 02, 2007	45.11	45.76	45.11	45.71	157,291	+0.36(+0.79%)

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.