Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	56.67	56.70	56.44	56.59	330,964	+0.09(+0.16%)
May 30, 2007	55.70	56.50	55.70	56.50	400,086	+0.48(+0.86%)
May 29, 2007	55.97	56.13	55.78	56.02	327,187	+0.22(+0.40%)
May 25, 2007	55.78	55.92	55.64	55.80	390,305	+0.27(+0.49%)
May 24, 2007	56.19	56.36	55.42	55.52	1,159,587	-0.57(-1.02%)
May 23, 2007	56.37	56.51	56.08	56.10	574,534	-0.03(-0.05%)
May 22, 2007	56.21	56.35	56.09	56.13	601,777	-0.01(-0.01%)
May 21, 2007	56.01	56.34	55.99	56.14	677,842	+0.16(+0.28%)
May 18, 2007	55.80	56.01	55.73	55.98	355,779	+0.42(+0.75%)
May 17, 2007	55.65	55.80	55.48	55.56	391,923	-0.13(-0.24%)
May 16, 2007	55.49	55.70	55.22	55.70	912,780	+0.47(+0.86%)
May 15, 2007	55.50	55.74	55.22	55.22	592,066	-0.15(-0.27%)
May 14, 2007	55.60	55.68	55.19	55.37	565,632	-0.17(-0.30%)
May 11, 2007	55.21	55.54	55.11	55.54	377,358	+0.52(+0.94%)
May 10, 2007	55.56	55.60	54.94	55.02	691,868	-0.70(-1.26%)
May 09, 2007	55.45	55.80	55.26	55.72	571,297	+0.20(+0.35%)
May 08, 2007	55.38	55.54	55.22	55.52	471,495	-0.06(-0.10%)
May 07, 2007	55.52	55.64	55.52	55.58	444,791	+0.09(+0.16%)
May 04, 2007	55.54	55.60	55.28	55.49	593,954	+0.16(+0.29%)
May 03, 2007	55.33	55.37	55.10	55.33	549,718	+0.24(+0.44%)
May 02, 2007	54.81	55.20	54.74	55.08	591,527	+0.40(+0.74%)
May 01, 2007	54.61	54.71	54.29	54.68	418,088	+0.12(+0.23%)
Apr 30, 2007	55.15	55.15	54.55	54.56	635,224	-0.49(-0.89%)
Apr 27, 2007	55.02	55.15	54.86	55.04	748,242	-0.06(-0.11%)
Apr 26, 2007	55.12	55.20	54.91	55.10	507,909	+0.02(+0.03%)
Apr 25, 2007	54.95	55.15	54.64	55.08	445,601	+0.49(+0.89%)
Apr 24, 2007	54.73	54.73	54.31	54.60	250,043	-0.01(-0.01%)
Apr 23, 2007	54.74	54.82	54.54	54.61	311,812	-0.11(-0.20%)
Apr 20, 2007	54.65	54.74	54.45	54.71	523,014	+0.48(+0.89%)
Apr 19, 2007	54.05	54.35	53.93	54.23	610,408	-0.10(-0.18%)
Apr 18, 2007	54.16	54.46	54.11	54.33	1,142,324	+0.05(+0.09%)
Apr 17, 2007	54.28	54.42	54.16	54.28	414,851	+0.09(+0.16%)
Apr 16, 2007	53.89	54.24	53.89	54.20	940,833	+0.54(+1.01%)
Apr 13, 2007	53.57	53.66	53.33	53.66	317,207	+0.18(+0.33%)
Apr 12, 2007	53.03	53.48	52.94	53.48	426,449	+0.35(+0.66%)
Apr 11, 2007	53.55	53.55	53.02	53.13	357,937	-0.34(-0.64%)
Apr 10, 2007	53.37	53.49	53.34	53.47	320,444	+0.15(+0.28%)
Apr 09, 2007	53.47	53.47	53.27	53.32	452,883	+0.06(+0.12%)
Apr 05, 2007	53.11	53.35	53.05	53.26	555,382	+0.15(+0.28%)
Apr 04, 2007	53.07	53.47	52.96	53.11	1,840,235	+0.06(+0.10%)
Apr 03, 2007	52.92	53.18	52.75	53.06	292,122	+0.48(+0.91%)
Apr 02, 2007	52.64	52.64	52.29	52.58	462,324	+0.13(+0.25%)
Mar 30, 2007	52.66	52.73	51.99	52.45	665,164	-0.03(-0.06%)
Mar 29, 2007	52.81	52.81	52.10	52.48	1,163,903	+0.14(+0.28%)
Mar 28, 2007	52.54	52.58	52.14	52.33	894,978	-0.34(-0.65%)
Mar 27, 2007	52.87	52.87	52.54	52.68	517,620	-0.21(-0.40%)
Mar 26, 2007	53.05	53.05	52.48	52.89	513,304	-0.32(-0.59%)
Mar 23, 2007	53.17	53.27	53.07	53.20	808,933	+0.10(+0.20%)
Mar 22, 2007	53.24	53.24	52.93	53.10	407,568	+0.03(+0.06%)
Mar 21, 2007	52.35	53.22	52.20	53.07	509,258	+0.83(+1.60%)
Mar 20, 2007	51.97	52.25	51.84	52.24	484,442	+0.34(+0.66%)
Mar 19, 2007	51.68	51.95	51.57	51.90	700,500	+0.59(+1.14%)
Mar 16, 2007	51.52	51.68	51.21	51.31	259,214	-0.22(-0.43%)
Mar 15, 2007	51.40	51.63	51.25	51.53	447,489	+0.20(+0.40%)
Mar 14, 2007	51.07	51.34	50.46	51.33	732,328	+0.26(+0.51%)
Mar 13, 2007	52.00	51.90	50.97	51.07	609,329	-0.93(-1.80%)
Mar 12, 2007	51.75	52.11	51.75	52.00	326,378	+0.14(+0.26%)
Mar 09, 2007	52.08	52.20	51.65	51.87	810,281	+0.02(+0.04%)
Mar 08, 2007	51.88	52.04	51.68	51.85	640,349	+0.43(+0.84%)
Mar 07, 2007	51.52	51.75	51.37	51.42	431,844	-0.04(-0.08%)
Mar 06, 2007	51.05	51.64	51.01	51.46	729,901	+0.85(+1.68%)
Mar 05, 2007	50.72	51.37	50.54	50.61	1,086,759	-0.59(-1.16%)
Mar 02, 2007	51.74	51.91	51.18	51.20	521,935	-0.74(-1.43%)

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.