Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	55.88	55.88	54.13	54.64	542,152	-0.49(-0.88%)
May 30, 2007	53.67	55.19	53.21	55.12	797,497	+1.28(+2.39%)
May 29, 2007	53.45	54.72	53.15	53.84	955,517	+1.35(+2.57%)
May 25, 2007	52.97	53.42	52.07	52.49	612,350	-0.10(-0.18%)
May 24, 2007	53.70	54.48	52.27	52.59	1,140,588	-1.12(-2.08%)
May 23, 2007	54.92	55.44	53.49	53.70	683,676	-1.01(-1.85%)
May 22, 2007	53.74	54.86	53.53	54.72	1,151,118	+1.18(+2.21%)
May 21, 2007	52.41	54.09	52.36	53.54	612,851	+0.89(+1.68%)
May 18, 2007	52.33	52.88	51.83	52.65	749,862	+0.39(+0.75%)
May 17, 2007	52.64	52.65	51.73	52.26	640,241	-0.75(-1.41%)
May 16, 2007	52.12	53.33	51.12	53.01	1,111,632	+1.66(+3.23%)
May 15, 2007	51.74	52.63	51.22	51.35	1,205,270	-0.39(-0.76%)
May 14, 2007	51.23	51.82	50.50	51.74	1,216,552	+0.43(+0.84%)
May 11, 2007	49.81	51.46	49.81	51.31	1,029,149	+1.90(+3.84%)
May 10, 2007	50.14	50.40	49.24	49.41	1,255,913	-1.10(-2.18%)
May 09, 2007	51.01	51.38	50.29	50.51	1,245,258	-0.52(-1.02%)
May 08, 2007	51.20	51.85	50.47	51.03	1,571,929	+0.63(+1.25%)
May 07, 2007	50.51	50.82	50.08	50.40	462,553	-0.10(-0.21%)
May 04, 2007	50.47	51.20	49.68	50.51	812,038	+0.22(+0.44%)
May 03, 2007	48.42	50.47	48.18	50.28	1,732,255	+1.86(+3.84%)
May 02, 2007	48.21	49.17	47.87	48.42	1,528,431	+0.09(+0.18%)

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.