Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	55.96	56.34	55.90	56.11	2,351,256	+0.22(+0.40%)
May 30, 2007	55.57	55.92	55.27	55.89	1,808,641	+0.29(+0.53%)
May 29, 2007	55.38	55.80	55.28	55.60	1,623,232	+0.17(+0.30%)
May 25, 2007	55.59	55.82	55.32	55.43	1,509,038	-0.15(-0.27%)
May 24, 2007	55.64	55.94	55.32	55.58	2,397,158	-0.29(-0.52%)
May 23, 2007	55.39	55.94	55.10	55.87	1,891,670	+0.58(+1.04%)
May 22, 2007	55.29	55.53	55.11	55.30	1,636,732	-0.20(-0.37%)
May 21, 2007	54.93	55.57	54.92	55.50	2,271,378	+0.46(+0.84%)
May 18, 2007	54.77	55.07	54.49	55.04	1,975,937	+0.42(+0.76%)
May 17, 2007	54.09	54.74	53.94	54.62	2,007,663	+0.39(+0.72%)
May 16, 2007	53.87	54.52	53.85	54.23	2,055,636	+0.44(+0.83%)
May 15, 2007	53.83	54.30	53.62	53.78	2,042,203	-0.14(-0.26%)
May 14, 2007	53.14	53.98	53.11	53.93	2,540,828	+0.88(+1.66%)
May 11, 2007	52.60	53.22	52.60	53.05	2,141,658	+0.60(+1.14%)
May 10, 2007	52.88	53.06	52.33	52.45	3,842,373	-0.68(-1.29%)
May 09, 2007	53.69	53.90	52.97	53.14	3,239,826	-0.73(-1.35%)
May 08, 2007	54.26	54.41	52.66	53.86	4,277,696	+0.74(+1.39%)
May 07, 2007	53.33	53.35	52.60	53.13	1,654,693	-0.20(-0.38%)
May 04, 2007	53.11	53.45	52.87	53.33	1,756,491	+0.52(+0.99%)
May 03, 2007	53.05	53.29	52.60	52.81	1,425,897	+0.00(+0.00%)
May 02, 2007	52.55	53.06	52.45	52.81	1,122,244	+0.26(+0.49%)

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.