Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	54.25	54.27	54.00	54.07	605,095	-0.04(-0.07%)
May 30, 2007	53.52	54.11	53.49	54.11	921,801	+0.41(+0.77%)
May 29, 2007	53.75	54.41	53.48	53.70	843,766	+0.04(+0.07%)
May 25, 2007	53.50	53.69	53.43	53.66	5,119,546	+0.28(+0.52%)
May 24, 2007	53.79	54.04	53.28	53.38	1,087,538	-0.41(-0.75%)
May 23, 2007	53.95	54.11	53.76	53.79	1,088,310	+0.01(+0.01%)
May 22, 2007	53.87	54.00	53.75	53.78	1,057,513	-0.06(-0.11%)
May 21, 2007	53.89	54.05	53.78	53.84	2,499,352	+0.02(+0.03%)
May 18, 2007	53.66	53.89	53.60	53.83	6,419,493	+0.38(+0.70%)
May 17, 2007	53.48	53.64	53.37	53.45	1,495,708	-0.06(-0.11%)
May 16, 2007	53.28	53.54	53.09	53.51	1,150,685	+0.54(+1.01%)
May 15, 2007	53.12	53.44	52.95	52.98	1,969,397	+0.00(+0.00%)
May 14, 2007	53.09	53.21	52.81	52.98	615,404	-0.11(-0.22%)
May 11, 2007	52.78	53.09	52.72	53.09	770,951	+0.51(+0.96%)
May 10, 2007	53.13	53.18	52.59	52.59	768,863	-0.71(-1.32%)
May 09, 2007	53.05	53.35	53.00	53.29	2,908,162	+0.19(+0.36%)
May 08, 2007	53.11	53.20	52.93	53.10	458,943	-0.15(-0.27%)
May 07, 2007	53.20	53.26	53.15	53.24	1,684,713	+0.18(+0.35%)
May 04, 2007	53.09	53.20	52.94	53.06	952,688	+0.08(+0.16%)
May 03, 2007	52.84	53.00	52.77	52.98	1,188,137	+0.26(+0.49%)
May 02, 2007	52.58	52.85	52.58	52.72	1,133,392	+0.29(+0.56%)
May 01, 2007	52.42	52.48	52.15	52.42	703,266	+0.14(+0.26%)
Apr 30, 2007	52.61	52.72	52.28	52.29	2,539,987	-0.25(-0.48%)
Apr 27, 2007	52.39	52.65	52.36	52.54	1,333,427	+0.03(+0.05%)
Apr 26, 2007	52.44	52.63	52.11	52.51	541,799	-0.01(-0.02%)
Apr 25, 2007	52.27	52.88	52.08	52.52	1,551,168	+0.52(+1.00%)
Apr 24, 2007	52.05	52.11	51.78	52.00	6,572,087	+0.00(+0.00%)
Apr 23, 2007	52.19	52.32	52.00	52.00	1,860,366	-0.26(-0.50%)
Apr 20, 2007	52.06	52.31	52.00	52.26	648,288	+0.47(+0.90%)
Apr 19, 2007	51.57	51.84	51.47	51.80	1,949,524	+0.11(+0.21%)
Apr 18, 2007	51.54	51.87	51.47	51.69	1,340,195	+0.02(+0.03%)
Apr 17, 2007	51.64	52.00	51.47	51.67	2,862,581	+0.15(+0.28%)
Apr 16, 2007	51.31	51.65	51.31	51.53	3,942,383	+0.44(+0.85%)
Apr 13, 2007	50.91	51.13	50.77	51.09	593,690	+0.31(+0.62%)
Apr 12, 2007	50.54	50.86	50.39	50.78	331,531	+0.25(+0.50%)
Apr 11, 2007	50.78	50.81	50.42	50.52	378,063	-0.29(-0.57%)
Apr 10, 2007	50.38	50.84	50.38	50.82	771,239	+0.16(+0.32%)
Apr 09, 2007	50.83	50.85	50.64	50.65	201,604	+0.00(+0.00%)
Apr 05, 2007	50.42	50.70	50.36	50.65	356,636	+0.21(+0.41%)
Apr 04, 2007	50.36	50.49	50.29	50.45	1,725,506	+0.10(+0.20%)
Apr 03, 2007	50.13	50.49	50.12	50.35	743,287	+0.46(+0.92%)
Apr 02, 2007	49.95	49.97	49.65	49.89	669,950	-0.01(-0.02%)
Mar 30, 2007	50.06	50.13	49.41	49.90	1,083,742	-0.04(-0.08%)
Mar 29, 2007	50.01	50.03	49.60	49.93	876,911	+0.23(+0.46%)
Mar 28, 2007	49.91	49.99	49.58	49.70	3,215,603	-0.39(-0.78%)
Mar 27, 2007	50.18	50.21	50.02	50.09	1,155,383	-0.26(-0.52%)
Mar 26, 2007	50.30	50.37	49.87	50.36	3,347,401	-0.19(-0.38%)
Mar 23, 2007	50.47	50.66	50.44	50.55	1,797,929	+0.12(+0.24%)
Mar 22, 2007	50.45	50.66	50.33	50.42	1,319,673	-0.05(-0.09%)
Mar 21, 2007	49.73	50.61	49.63	50.47	884,610	+0.82(+1.65%)
Mar 20, 2007	49.37	49.69	49.34	49.65	972,823	+0.26(+0.53%)
Mar 19, 2007	49.14	49.39	49.06	49.39	589,958	+0.58(+1.19%)
Mar 16, 2007	47.90	49.22	47.90	48.81	439,630	-0.23(-0.47%)
Mar 15, 2007	48.88	49.21	48.81	49.04	521,057	+0.12(+0.25%)
Mar 14, 2007	49.81	49.81	48.16	48.91	1,613,152	+0.28(+0.58%)
Mar 13, 2007	49.63	49.50	48.62	48.63	2,678,625	-1.00(-2.01%)
Mar 12, 2007	49.31	49.73	49.31	49.63	717,318	+0.16(+0.33%)
Mar 09, 2007	49.70	49.77	49.27	49.47	1,378,656	+0.01(+0.02%)
Mar 08, 2007	49.47	49.67	49.31	49.46	1,236,027	+0.30(+0.61%)
Mar 07, 2007	49.27	49.48	49.04	49.16	1,069,519	-0.09(-0.19%)
Mar 06, 2007	49.04	49.37	48.81	49.25	1,206,014	+0.37(+0.75%)
Mar 05, 2007	48.62	49.18	48.43	48.88	1,170,129	-0.05(-0.11%)
Mar 02, 2007	49.20	49.46	48.88	48.94	1,196,097	-0.49(-0.99%)

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.