Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	57.63	57.76	57.49	57.70	11,265	+0.43(+0.74%)
May 30, 2007	56.31	57.28	56.31	57.28	27,941	+0.71(+1.25%)
May 29, 2007	56.52	56.78	56.41	56.57	15,351	+0.26(+0.47%)
May 25, 2007	56.18	56.37	56.13	56.31	29,598	+0.35(+0.63%)
May 24, 2007	56.80	56.87	55.86	55.96	26,285	-0.69(-1.21%)
May 23, 2007	57.03	57.10	56.65	56.65	41,415	-0.08(-0.14%)
May 22, 2007	56.77	56.87	56.62	56.73	14,688	-0.06(-0.11%)
May 21, 2007	56.48	56.93	56.46	56.79	28,383	+0.43(+0.75%)
May 18, 2007	56.23	56.46	56.06	56.36	15,572	+0.37(+0.66%)
May 17, 2007	55.91	56.18	55.73	55.99	12,590	+0.08(+0.15%)
May 16, 2007	55.91	55.95	55.52	55.91	16,897	+0.21(+0.37%)
May 15, 2007	55.87	56.27	55.69	55.70	22,971	-0.34(-0.60%)
May 14, 2007	56.41	56.41	55.81	56.04	35,451	-0.21(-0.37%)
May 11, 2007	56.00	56.26	55.76	56.25	19,879	+0.51(+0.91%)
May 10, 2007	56.32	56.39	55.64	55.74	42,078	-0.80(-1.41%)
May 09, 2007	56.05	56.58	55.98	56.54	61,736	+0.53(+0.94%)
May 08, 2007	55.89	56.04	55.55	56.01	13,473	-0.05(-0.10%)
May 07, 2007	56.27	56.27	56.02	56.07	56,546	+0.04(+0.06%)
May 04, 2007	55.91	56.12	55.87	56.03	10,160	+0.20(+0.36%)
May 03, 2007	55.72	55.88	55.60	55.83	298,744	+0.14(+0.25%)
May 02, 2007	55.10	55.76	55.10	55.69	14,136	+0.75(+1.37%)
May 01, 2007	54.92	54.99	54.44	54.93	36,335	+0.01(+0.02%)
Apr 30, 2007	55.77	55.77	54.92	54.92	22,530	-0.72(-1.29%)
Apr 27, 2007	55.70	55.70	55.50	55.64	9,497	-0.11(-0.19%)
Apr 26, 2007	55.77	55.83	55.48	55.75	24,518	+0.10(+0.19%)
Apr 25, 2007	55.59	55.75	55.12	55.64	13,252	+0.48(+0.88%)
Apr 24, 2007	55.35	55.35	54.92	55.16	12,479	+0.00(+0.00%)
Apr 23, 2007	54.96	55.23	54.96	55.16	28,052	+0.36(+0.66%)
Apr 20, 2007	55.12	55.12	54.71	54.80	7,730	+0.37(+0.68%)
Apr 19, 2007	54.27	54.58	54.14	54.43	7,178	-0.25(-0.46%)
Apr 18, 2007	54.64	54.75	54.38	54.68	3,865	-0.01(-0.02%)
Apr 17, 2007	54.83	54.84	54.56	54.69	33,353	+0.04(+0.07%)
Apr 16, 2007	54.54	54.70	54.43	54.65	6,847	+0.43(+0.79%)
Apr 13, 2007	54.24	54.25	53.92	54.22	11,044	+0.10(+0.19%)
Apr 12, 2007	53.49	54.12	53.49	54.12	8,614	+0.54(+1.01%)
Apr 11, 2007	54.01	54.01	53.50	53.58	12,148	-0.36(-0.67%)
Apr 10, 2007	53.74	53.97	53.74	53.94	6,847	+0.13(+0.24%)
Apr 09, 2007	53.94	53.95	53.69	53.81	16,787	+0.07(+0.13%)
Apr 05, 2007	53.52	53.75	53.48	53.74	28,935	+0.24(+0.44%)
Apr 04, 2007	53.41	53.50	53.27	53.50	17,339	+0.10(+0.19%)
Apr 03, 2007	53.21	53.42	53.17	53.40	3,755	+0.46(+0.86%)
Apr 02, 2007	52.79	52.95	52.62	52.95	5,190	+0.36(+0.68%)
Mar 30, 2007	52.81	52.93	52.44	52.59	14,467	-0.04(-0.08%)
Mar 29, 2007	52.99	52.99	52.37	52.63	8,835	+0.02(+0.04%)
Mar 28, 2007	52.83	52.83	52.52	52.61	15,020	-0.52(-0.98%)
Mar 27, 2007	53.10	53.13	52.98	53.13	23,082	-0.18(-0.34%)
Mar 26, 2007	53.58	53.58	52.90	53.31	21,536	-0.13(-0.24%)
Mar 23, 2007	53.52	53.52	53.30	53.44	13,473	+0.21(+0.39%)
Mar 22, 2007	53.33	53.33	53.07	53.23	32,911	+0.12(+0.22%)
Mar 21, 2007	52.44	53.25	52.33	53.11	15,020	+0.90(+1.73%)
Mar 20, 2007	52.10	52.25	51.98	52.21	8,724	+0.27(+0.52%)
Mar 19, 2007	51.78	52.05	51.67	51.94	6,957	+0.58(+1.13%)
Mar 16, 2007	51.40	51.65	51.21	51.36	10,602	-0.16(-0.32%)
Mar 15, 2007	51.33	51.64	51.33	51.52	58,975	+0.35(+0.69%)
Mar 14, 2007	51.10	51.29	50.34	51.17	12,369	+0.20(+0.39%)
Mar 13, 2007	51.92	51.86	50.97	50.97	9,497	-0.95(-1.83%)
Mar 12, 2007	51.72	52.07	51.72	51.92	12,369	+0.20(+0.40%)
Mar 09, 2007	51.93	51.93	51.50	51.71	18,995	+0.11(+0.22%)
Mar 08, 2007	51.77	51.93	51.60	51.60	10,491	+0.45(+0.88%)
Mar 07, 2007	50.99	51.44	50.99	51.15	10,933	-0.03(-0.05%)
Mar 06, 2007	50.82	51.21	50.63	51.18	21,315	+1.01(+2.02%)
Mar 05, 2007	50.34	50.92	50.16	50.16	18,443	-0.77(-1.51%)
Mar 02, 2007	51.58	51.77	50.93	50.93	40,642	-0.81(-1.56%)

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.