Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	55.02	55.24	54.81	55.00	82,443	-0.01(-0.02%)
May 30, 2007	54.83	55.06	54.83	55.01	112,835	+0.04(+0.07%)
May 29, 2007	54.88	54.98	54.78	54.97	7,846	+0.21(+0.38%)
May 25, 2007	54.55	54.81	54.55	54.76	10,830	+0.31(+0.57%)
May 24, 2007	54.67	54.88	54.44	54.45	9,172	-0.20(-0.36%)
May 23, 2007	54.64	54.88	54.64	54.65	238,821	-0.01(-0.02%)
May 22, 2007	54.56	54.85	54.33	54.66	16,135	+0.19(+0.35%)
May 21, 2007	54.29	54.55	54.25	54.47	3,646	-0.01(-0.02%)
May 18, 2007	54.25	54.54	54.25	54.48	13,151	+0.14(+0.27%)
May 17, 2007	54.34	54.48	54.14	54.34	30,059	-0.17(-0.32%)
May 16, 2007	54.23	54.51	54.17	54.51	228,764	+0.74(+1.38%)
May 15, 2007	53.97	54.18	53.77	53.77	4,973	-0.04(-0.07%)
May 14, 2007	54.02	54.07	53.80	53.80	8,951	-0.06(-0.12%)
May 11, 2007	53.69	53.97	53.56	53.87	8,841	+0.25(+0.47%)
May 10, 2007	53.78	53.99	53.61	53.61	33,375	-0.33(-0.60%)
May 09, 2007	53.76	54.04	53.70	53.94	103,331	+0.05(+0.09%)
May 08, 2007	53.93	53.96	53.72	53.89	13,814	-0.07(-0.13%)
May 07, 2007	53.95	54.08	53.91	53.96	101,562	+0.17(+0.32%)
May 04, 2007	53.15	53.78	53.09	53.78	34,369	+0.53(+1.00%)
May 03, 2007	53.55	53.55	53.21	53.25	185,443	-0.10(-0.19%)
May 02, 2007	52.75	53.59	52.75	53.35	32,491	+0.64(+1.22%)

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.