Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	54.12	54.28	54.06	54.17	15,489	+0.18(+0.33%)
May 30, 2007	53.30	53.99	53.30	53.99	9,293	+0.38(+0.70%)
May 29, 2007	53.58	53.76	53.43	53.61	7,983	+0.08(+0.14%)
May 25, 2007	53.46	53.63	53.41	53.54	231,747	+0.13(+0.24%)
May 24, 2007	53.81	54.18	53.37	53.41	13,225	-0.60(-1.12%)
May 23, 2007	54.05	54.29	53.92	54.02	6,195	+0.14(+0.26%)
May 22, 2007	53.88	54.03	53.76	53.87	9,293	+0.21(+0.39%)
May 21, 2007	53.50	53.94	53.50	53.66	14,178	+0.15(+0.28%)
May 18, 2007	53.24	53.54	53.24	53.51	7,387	+0.47(+0.89%)
May 17, 2007	52.93	53.15	52.93	53.04	11,438	+0.03(+0.06%)
May 16, 2007	52.84	53.01	52.69	53.01	12,034	+0.39(+0.73%)
May 15, 2007	52.87	53.14	52.62	52.62	8,936	-0.27(-0.51%)
May 14, 2007	53.21	53.21	52.84	52.89	9,412	-0.17(-0.32%)
May 11, 2007	53.00	53.09	52.87	53.06	9,770	+0.25(+0.48%)
May 10, 2007	53.18	53.35	52.76	52.81	40,391	-0.60(-1.12%)
May 09, 2007	53.00	53.48	53.00	53.40	12,272	+0.25(+0.47%)
May 08, 2007	53.18	53.18	52.96	53.15	27,047	-0.10(-0.19%)
May 07, 2007	53.36	53.38	53.24	53.25	5,361	+0.03(+0.06%)
May 04, 2007	53.35	53.39	53.08	53.22	25,140	+0.08(+0.16%)
May 03, 2007	53.13	53.35	53.10	53.14	43,132	-0.13(-0.25%)
May 02, 2007	52.92	53.41	52.92	53.27	25,617	+0.56(+1.07%)
May 01, 2007	52.58	52.75	52.29	52.71	69,702	+0.06(+0.11%)
Apr 30, 2007	53.12	53.22	52.65	52.65	29,310	-0.65(-1.21%)
Apr 27, 2007	53.50	53.50	53.21	53.29	54,094	-0.39(-0.72%)
Apr 26, 2007	53.66	53.76	53.35	53.68	24,425	+0.13(+0.24%)
Apr 25, 2007	53.40	53.65	53.21	53.55	9,889	+0.52(+0.98%)
Apr 24, 2007	53.17	53.17	52.74	53.03	18,349	-0.15(-0.28%)
Apr 23, 2007	53.29	53.33	53.19	53.19	5,480	-0.09(-0.17%)
Apr 20, 2007	53.31	53.39	53.03	53.28	24,425	+0.35(+0.67%)
Apr 19, 2007	52.70	52.93	52.70	52.92	5,242	-0.16(-0.30%)
Apr 18, 2007	52.92	53.13	52.87	53.08	7,268	-0.05(-0.09%)
Apr 17, 2007	53.17	53.17	52.95	53.13	23,830	+0.16(+0.30%)
Apr 16, 2007	52.86	53.13	52.76	52.98	18,706	+0.47(+0.90%)
Apr 13, 2007	52.45	52.51	52.33	52.51	4,766	+0.06(+0.11%)
Apr 12, 2007	51.96	52.46	51.96	52.45	4,289	+0.28(+0.53%)
Apr 11, 2007	52.45	52.45	52.06	52.17	12,034	-0.29(-0.54%)
Apr 10, 2007	52.42	52.53	52.35	52.45	13,225	+0.08(+0.16%)
Apr 09, 2007	52.35	52.51	52.29	52.37	12,034	+0.06(+0.11%)
Apr 05, 2007	52.13	52.38	52.08	52.31	13,821	+0.29(+0.55%)
Apr 04, 2007	52.00	52.14	52.00	52.03	12,153	-0.04(-0.08%)
Apr 03, 2007	51.97	52.21	51.92	52.07	13,702	+0.58(+1.12%)
Apr 02, 2007	51.49	51.54	51.30	51.49	9,055	+0.21(+0.41%)
Mar 30, 2007	51.48	51.48	51.08	51.28	13,821	+0.02(+0.03%)
Mar 29, 2007	51.40	51.46	50.89	51.26	14,417	+0.09(+0.18%)
Mar 28, 2007	51.28	51.39	50.94	51.17	13,821	-0.49(-0.94%)
Mar 27, 2007	51.81	51.81	51.52	51.66	10,604	-0.36(-0.69%)
Mar 26, 2007	51.95	52.12	51.67	52.02	10,485	-0.13(-0.24%)
Mar 23, 2007	52.14	52.22	52.06	52.14	11,080	+0.06(+0.11%)
Mar 22, 2007	52.23	52.26	51.90	52.09	7,744	+0.01(+0.02%)
Mar 21, 2007	51.36	52.15	51.30	52.08	14,893	+0.73(+1.42%)
Mar 20, 2007	51.00	51.35	50.99	51.35	10,246	+0.51(+1.01%)
Mar 19, 2007	50.76	51.01	50.70	50.84	16,323	+0.54(+1.07%)
Mar 16, 2007	50.62	50.62	50.24	50.30	13,702	-0.21(-0.42%)
Mar 15, 2007	50.32	50.61	50.32	50.51	23,234	+0.26(+0.52%)
Mar 14, 2007	50.27	50.32	49.60	50.25	5,123	-0.13(-0.25%)
Mar 13, 2007	51.27	51.07	50.21	50.37	53,975	-0.90(-1.75%)
Mar 12, 2007	51.21	51.39	51.20	51.27	4,408	-0.02(-0.03%)
Mar 09, 2007	51.51	51.62	51.08	51.29	11,557	+0.02(+0.03%)
Mar 08, 2007	51.22	51.49	51.20	51.27	15,370	+0.49(+0.96%)
Mar 07, 2007	50.80	50.98	50.76	50.78	11,676	+0.02(+0.03%)
Mar 06, 2007	50.51	50.93	50.28	50.77	9,532	+0.59(+1.18%)
Mar 05, 2007	50.16	50.54	50.15	50.18	17,038	-0.50(-0.98%)
Mar 02, 2007	50.90	51.23	50.67	50.67	4,051	-0.50(-0.97%)

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.