Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	56.47	56.63	56.36	56.60	3,600	+0.20(+0.35%)
May 30, 2007	55.65	56.40	55.65	56.40	6,400	+0.32(+0.57%)
May 29, 2007	56.16	56.16	55.79	56.08	6,500	+0.14(+0.25%)
May 25, 2007	55.70	55.97	55.70	55.94	8,500	+0.53(+0.96%)
May 24, 2007	56.40	56.40	55.31	55.41	9,500	-1.05(-1.86%)
May 23, 2007	56.92	56.99	56.45	56.46	3,500	-0.28(-0.49%)
May 22, 2007	56.59	56.84	56.54	56.74	3,100	+0.05(+0.09%)
May 21, 2007	56.24	56.90	56.24	56.69	11,300	+0.41(+0.73%)
May 18, 2007	55.84	56.28	55.67	56.28	2,800	+0.44(+0.79%)
May 17, 2007	55.70	55.84	55.60	55.84	3,800	+0.14(+0.25%)
May 16, 2007	55.57	55.81	55.46	55.70	6,200	+0.36(+0.65%)
May 15, 2007	55.72	55.99	55.34	55.34	5,500	-0.35(-0.63%)
May 14, 2007	56.15	56.19	55.57	55.69	5,100	-0.44(-0.78%)
May 11, 2007	55.70	56.13	55.64	56.13	9,500	+0.64(+1.15%)
May 10, 2007	56.02	56.16	55.49	55.49	15,800	-0.87(-1.54%)
May 09, 2007	55.58	56.44	55.58	56.36	12,100	+0.37(+0.66%)
May 08, 2007	55.72	55.99	55.56	55.99	7,400	-0.08(-0.14%)
May 07, 2007	55.92	56.13	55.92	56.07	5,900	+0.20(+0.36%)
May 04, 2007	55.87	55.90	55.65	55.87	5,200	+0.07(+0.13%)
May 03, 2007	55.78	55.92	55.69	55.80	5,600	+0.09(+0.16%)
May 02, 2007	55.15	55.89	55.15	55.71	4,700	+0.61(+1.11%)
May 01, 2007	54.84	55.10	54.70	55.10	7,800	+0.03(+0.05%)
Apr 30, 2007	55.65	55.71	55.03	55.07	5,300	-0.70(-1.26%)
Apr 27, 2007	55.75	55.89	55.59	55.77	9,900	+0.02(+0.04%)
Apr 26, 2007	55.71	55.81	55.52	55.75	24,200	+0.29(+0.52%)
Apr 25, 2007	55.35	55.56	55.18	55.46	11,100	+0.32(+0.59%)
Apr 24, 2007	55.08	55.28	54.96	55.14	15,900	+0.22(+0.40%)
Apr 23, 2007	55.03	55.04	54.86	54.92	9,700	-0.03(-0.05%)
Apr 20, 2007	54.97	55.09	54.77	54.95	16,700	+0.46(+0.84%)
Apr 19, 2007	54.37	54.61	54.37	54.49	24,300	-0.25(-0.46%)
Apr 18, 2007	54.83	54.83	54.60	54.74	23,400	-0.29(-0.53%)
Apr 17, 2007	55.10	55.11	54.88	55.03	12,800	+0.05(+0.09%)
Apr 16, 2007	54.83	55.00	54.76	54.98	11,000	+0.40(+0.73%)
Apr 13, 2007	54.50	54.59	54.14	54.58	5,400	+0.20(+0.37%)
Apr 12, 2007	53.85	54.38	53.85	54.38	1,600	+0.42(+0.78%)
Apr 11, 2007	54.31	54.31	53.91	53.96	10,300	-0.41(-0.75%)
Apr 10, 2007	54.08	54.37	54.08	54.37	10,700	+0.17(+0.31%)
Apr 09, 2007	54.25	54.25	53.90	54.20	9,700	+0.06(+0.11%)
Apr 05, 2007	53.90	54.14	53.90	54.14	1,500	+0.38(+0.71%)
Apr 04, 2007	53.50	53.81	53.50	53.76	9,400	+0.05(+0.09%)
Apr 03, 2007	53.40	53.81	53.40	53.71	8,300	+0.65(+1.22%)
Apr 02, 2007	53.03	53.08	52.86	53.06	7,800	+0.28(+0.53%)
Mar 30, 2007	52.76	53.02	52.58	52.78	5,900	+0.12(+0.23%)
Mar 29, 2007	53.04	53.04	52.28	52.66	5,600	-0.36(-0.68%)
Mar 28, 2007	53.07	53.18	52.85	53.02	14,100	-0.29(-0.54%)
Mar 27, 2007	53.45	53.45	53.25	53.31	7,000	-0.39(-0.73%)
Mar 26, 2007	53.64	53.70	53.19	53.70	8,200	+0.21(+0.39%)
Mar 23, 2007	53.54	53.54	53.34	53.49	6,400	+0.11(+0.21%)
Mar 22, 2007	53.48	53.48	53.22	53.38	7,100	-0.07(-0.13%)
Mar 21, 2007	52.70	53.50	52.61	53.45	6,300	+0.85(+1.62%)
Mar 20, 2007	52.40	52.66	52.34	52.60	8,300	+0.31(+0.59%)
Mar 19, 2007	52.16	52.47	52.11	52.29	6,600	+0.56(+1.08%)
Mar 16, 2007	52.08	52.08	51.72	51.73	4,200	-0.21(-0.40%)
Mar 15, 2007	51.78	52.02	51.78	51.94	9,800	+0.39(+0.76%)
Mar 14, 2007	51.45	51.76	50.85	51.55	14,600	+0.08(+0.16%)
Mar 13, 2007	52.30	52.28	51.47	51.47	13,100	-0.83(-1.59%)
Mar 12, 2007	52.19	52.41	52.00	52.30	7,100	+0.28(+0.54%)
Mar 09, 2007	52.13	52.13	51.76	52.02	7,500	+0.17(+0.33%)
Mar 08, 2007	52.16	52.16	51.70	51.85	25,700	+0.38(+0.74%)
Mar 07, 2007	51.56	51.67	51.44	51.47	11,800	-0.27(-0.52%)
Mar 06, 2007	51.35	51.90	51.35	51.74	14,900	+0.79(+1.55%)
Mar 05, 2007	50.87	51.60	50.86	50.95	37,200	-0.64(-1.24%)
Mar 02, 2007	52.04	52.23	51.59	51.59	19,300	-0.75(-1.44%)

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.