Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	55.49	56.08	54.90	55.43	1,241,187	-0.04(-0.07%)
May 30, 2007	54.14	55.58	53.87	55.47	3,318,206	+1.09(+2.00%)
May 29, 2007	55.15	55.78	54.37	54.38	2,297,461	-0.72(-1.31%)
May 25, 2007	54.01	55.15	54.01	55.10	1,431,294	+1.26(+2.34%)
May 24, 2007	55.91	56.11	53.35	53.84	1,629,339	-1.68(-3.03%)
May 23, 2007	55.25	56.68	55.05	55.52	1,067,086	+0.50(+0.91%)
May 22, 2007	55.50	55.97	54.80	55.02	1,512,890	+0.56(+1.03%)
May 21, 2007	55.72	55.72	54.35	54.46	1,254,494	+0.00(+0.00%)
May 18, 2007	55.72	55.72	54.35	54.46	1,254,494	-1.22(-2.19%)
May 17, 2007	55.35	55.68	54.50	55.68	1,380,603	-0.01(-0.02%)
May 16, 2007	55.22	55.89	54.60	55.69	1,107,910	+0.65(+1.18%)
May 15, 2007	55.26	56.00	54.86	55.04	1,027,494	-0.51(-0.92%)
May 14, 2007	55.85	56.50	55.33	55.55	805,784	-0.64(-1.14%)
May 11, 2007	54.96	56.75	54.96	56.19	1,205,503	+1.12(+2.03%)
May 10, 2007	55.30	55.70	54.60	55.07	1,577,008	-0.48(-0.86%)
May 09, 2007	55.24	56.54	54.86	55.55	2,120,621	-0.08(-0.14%)
May 08, 2007	55.12	55.85	54.15	55.63	1,289,539	-0.02(-0.04%)
May 07, 2007	56.23	57.49	55.65	55.65	1,706,992	-0.10(-0.18%)
May 04, 2007	54.40	56.46	54.30	55.75	1,697,574	+1.22(+2.24%)
May 03, 2007	53.74	54.75	53.00	54.53	1,626,380	+1.70(+3.22%)
May 02, 2007	51.25	53.10	51.24	52.83	1,341,723	+1.24(+2.40%)

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.