Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	56.03	56.03	55.76	55.92	8,709	+0.01(+0.01%)
May 30, 2007	55.33	55.92	55.31	55.92	5,140	+0.26(+0.47%)
May 29, 2007	55.68	55.77	55.48	55.66	4,283	+0.12(+0.21%)
May 25, 2007	55.50	55.58	55.41	55.54	3,997	+0.32(+0.57%)
May 24, 2007	55.92	55.92	55.22	55.22	35,980	-0.55(-0.98%)
May 23, 2007	55.92	56.01	55.75	55.77	15,563	+0.10(+0.19%)
May 22, 2007	55.81	55.88	55.67	55.67	7,852	-0.03(-0.05%)
May 21, 2007	55.85	55.96	55.69	55.69	5,996	-0.08(-0.15%)
May 18, 2007	55.68	55.85	55.65	55.78	8,566	+0.31(+0.56%)
May 17, 2007	55.32	55.60	55.32	55.47	11,136	+0.03(+0.05%)
May 16, 2007	55.29	55.44	55.10	55.44	2,998	+0.41(+0.75%)
May 15, 2007	55.07	55.34	55.03	55.03	22,416	-0.02(-0.04%)
May 14, 2007	55.14	55.18	54.91	55.05	10,565	+0.01(+0.03%)
May 11, 2007	54.71	55.04	54.71	55.04	6,282	+0.49(+0.90%)
May 10, 2007	55.07	55.10	54.53	54.55	10,422	-0.76(-1.37%)
May 09, 2007	55.15	55.32	54.99	55.30	16,990	+0.01(+0.01%)
May 08, 2007	54.11	55.29	53.93	55.29	9,137	-0.15(-0.27%)
May 07, 2007	55.39	55.45	55.36	55.44	6,853	+0.20(+0.35%)
May 04, 2007	55.31	55.43	55.25	55.25	3,855	+0.04(+0.08%)
May 03, 2007	55.18	55.21	54.99	55.20	2,570	+0.39(+0.72%)
May 02, 2007	54.63	54.99	54.46	54.81	8,709	+0.11(+0.20%)
May 01, 2007	54.65	54.71	54.46	54.70	28,413	+0.06(+0.10%)
Apr 30, 2007	54.76	54.95	54.64	54.64	8,995	-0.11(-0.20%)
Apr 27, 2007	54.70	54.89	54.42	54.76	7,424	+0.04(+0.06%)
Apr 26, 2007	54.80	54.83	54.71	54.72	4,426	-0.10(-0.18%)
Apr 25, 2007	54.56	54.82	54.50	54.82	7,567	+0.54(+0.99%)
Apr 24, 2007	54.49	54.49	54.25	54.28	9,423	-0.11(-0.19%)
Apr 23, 2007	54.64	54.66	54.38	54.38	1,285	-0.28(-0.51%)
Apr 20, 2007	54.28	54.77	54.28	54.66	15,277	+0.45(+0.83%)
Apr 19, 2007	53.97	54.35	53.97	54.22	3,712	+0.13(+0.23%)
Apr 18, 2007	54.09	54.25	54.09	54.09	4,711	-0.18(-0.34%)
Apr 17, 2007	54.17	54.34	54.08	54.27	4,283	+0.27(+0.51%)
Apr 16, 2007	54.02	54.12	53.87	54.00	41,549	+0.33(+0.62%)
Apr 13, 2007	53.37	53.67	53.37	53.67	11,565	+0.45(+0.84%)
Apr 12, 2007	52.88	53.22	52.88	53.22	3,712	+0.26(+0.49%)
Apr 11, 2007	53.14	53.22	52.89	52.96	20,560	-0.20(-0.37%)
Apr 10, 2007	52.95	53.22	52.95	53.16	6,567	+0.22(+0.42%)
Apr 09, 2007	53.10	53.15	52.93	52.93	21,131	-0.10(-0.18%)
Apr 05, 2007	52.84	53.10	52.84	53.03	8,995	+0.19(+0.36%)
Apr 04, 2007	52.56	52.86	52.53	52.84	7,852	+0.19(+0.36%)
Apr 03, 2007	52.47	52.72	52.47	52.65	7,710	+0.48(+0.93%)
Apr 02, 2007	52.24	52.29	50.99	52.17	20,845	-0.07(-0.13%)
Mar 30, 2007	52.32	52.34	51.83	52.24	6,139	-0.14(-0.27%)
Mar 29, 2007	52.32	52.38	52.17	52.38	9,280	+0.40(+0.77%)
Mar 28, 2007	52.25	52.30	51.98	51.98	5,140	-0.34(-0.64%)
Mar 27, 2007	52.41	52.41	52.32	52.32	6,282	-0.32(-0.61%)
Mar 26, 2007	52.67	52.67	52.32	52.64	21,702	+0.03(+0.05%)
Mar 23, 2007	51.09	52.73	51.09	52.61	9,566	+0.10(+0.19%)
Mar 22, 2007	52.42	52.70	52.36	52.51	11,279	+0.03(+0.07%)
Mar 21, 2007	51.68	52.49	51.60	52.48	10,565	+0.97(+1.89%)
Mar 20, 2007	51.24	51.59	51.17	51.51	8,995	+0.38(+0.74%)
Mar 19, 2007	50.88	51.25	50.88	51.13	13,992	+0.37(+0.73%)
Mar 16, 2007	50.92	51.07	50.67	50.76	6,996	-0.30(-0.59%)
Mar 15, 2007	50.81	51.15	50.81	51.06	8,852	+0.02(+0.04%)
Mar 14, 2007	50.95	51.32	50.22	51.04	46,689	+0.19(+0.37%)
Mar 13, 2007	51.98	51.77	50.85	50.85	18,561	-1.13(-2.18%)
Mar 12, 2007	51.58	51.98	51.06	51.98	251,008	+0.88(+1.71%)
Mar 09, 2007	51.25	52.27	51.11	51.11	10,137	-0.71(-1.38%)
Mar 08, 2007	51.87	51.98	51.74	51.82	6,282	+0.10(+0.19%)
Mar 07, 2007	51.51	51.77	51.39	51.72	7,567	+0.21(+0.41%)
Mar 06, 2007	50.43	51.51	50.43	51.51	22,702	+0.70(+1.38%)
Mar 05, 2007	50.78	51.21	49.73	50.81	22,987	-0.25(-0.48%)
Mar 02, 2007	51.41	51.55	51.06	51.06	31,697	-0.57(-1.11%)

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.