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(+0.56%)
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	228,765	+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	34,370	+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%)
May 01, 2007	52.64	52.84	52.53	52.71	293,195	-0.38(-0.72%)
Apr 30, 2007	53.36	53.36	53.08	53.09	581,969	-0.34(-0.64%)
Apr 27, 2007	53.45	53.45	53.24	53.43	13,814	-0.12(-0.22%)
Apr 26, 2007	53.90	53.96	53.29	53.55	74,486	+0.32(+0.59%)
Apr 25, 2007	53.39	53.39	52.78	53.23	220,145	-0.49(-0.91%)
Apr 24, 2007	53.72	53.90	53.63	53.72	82,996	+0.45(+0.85%)
Apr 23, 2007	53.09	53.29	52.96	53.27	42,879	+0.08(+0.15%)
Apr 20, 2007	53.31	53.31	52.95	53.19	44,095	+0.41(+0.77%)
Apr 19, 2007	52.75	52.96	52.48	52.78	67,082	-0.86(-1.60%)
Apr 18, 2007	53.61	53.68	53.33	53.64	52,383	+0.03(+0.05%)
Apr 17, 2007	53.79	53.88	53.51	53.61	266,561	+0.22(+0.41%)
Apr 16, 2007	52.93	53.40	52.93	53.40	259,377	+0.45(+0.85%)
Apr 13, 2007	52.80	52.94	52.55	52.94	10,719	+0.21(+0.39%)
Apr 12, 2007	52.17	52.75	52.17	52.74	11,935	+0.30(+0.57%)
Apr 11, 2007	52.95	52.98	52.33	52.44	141,237	-0.57(-1.08%)
Apr 10, 2007	53.04	53.13	52.87	53.01	15,914	-0.07(-0.14%)
Apr 09, 2007	53.21	53.21	52.98	53.08	85,869	+0.09(+0.17%)
Apr 05, 2007	52.60	53.09	52.60	52.99	106,867	+0.24(+0.45%)
Apr 04, 2007	52.57	52.80	52.57	52.75	13,372	+0.25(+0.48%)
Apr 03, 2007	52.27	52.55	52.27	52.50	19,782	+0.70(+1.35%)
Apr 02, 2007	51.60	51.87	51.60	51.80	49,952	+0.41(+0.79%)
Mar 30, 2007	51.32	51.62	51.14	51.40	73,160	+0.07(+0.14%)
Mar 29, 2007	51.71	51.76	51.04	51.32	144,000	-0.58(-1.12%)
Mar 28, 2007	52.01	52.09	51.76	51.90	199,478	-0.42(-0.80%)
Mar 27, 2007	52.21	52.32	51.81	52.32	341,600	-0.37(-0.70%)
Mar 26, 2007	52.55	52.86	52.27	52.69	373,207	+0.14(+0.28%)
Mar 23, 2007	52.30	52.64	51.77	52.55	309,551	-0.12(-0.22%)
Mar 22, 2007	52.44	52.78	52.43	52.66	47,852	+0.37(+0.71%)
Mar 21, 2007	51.69	52.32	51.58	52.29	194,284	+0.56(+1.08%)
Mar 20, 2007	51.58	51.73	51.54	51.73	191,300	-0.01(-0.02%)
Mar 19, 2007	51.48	51.76	51.40	51.74	63,103	+0.73(+1.44%)
Mar 16, 2007	51.13	51.35	50.98	51.01	5,415	-0.17(-0.34%)
Mar 15, 2007	50.84	51.27	50.83	51.18	4,973	+0.51(+1.00%)
Mar 14, 2007	50.67	50.81	50.25	50.67	181,685	+0.17(+0.34%)
Mar 13, 2007	51.04	51.22	50.50	50.50	28,733	-0.54(-1.06%)
Mar 12, 2007	50.92	51.61	50.83	51.04	241,253	+0.33(+0.66%)
Mar 09, 2007	51.22	51.22	50.65	50.71	36,690	-0.25(-0.50%)
Mar 08, 2007	51.24	51.32	50.91	50.96	33,817	+0.13(+0.25%)
Mar 07, 2007	50.79	51.03	50.57	50.83	259,488	-0.13(-0.25%)
Mar 06, 2007	50.85	51.10	50.67	50.96	727,075	+0.56(+1.11%)
Mar 05, 2007	50.57	50.95	50.39	50.40	403,599	-0.56(-1.10%)
Mar 02, 2007	51.22	51.69	50.96	50.96	320,271	-0.23(-0.44%)

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.