Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	54.49	55.20	54.49	54.90	4,418,849	+0.54(+0.99%)
May 30, 2007	54.30	54.62	53.86	54.36	4,351,118	-0.51(-0.92%)
May 29, 2007	54.38	54.96	54.13	54.86	3,764,322	+0.91(+1.69%)
May 25, 2007	54.05	54.70	53.84	53.95	1,905,368	+0.17(+0.32%)
May 24, 2007	54.85	55.19	53.65	53.78	3,075,254	-0.82(-1.50%)
May 23, 2007	55.12	55.12	54.44	54.60	2,140,040	-0.51(-0.93%)
May 22, 2007	55.90	55.96	55.07	55.11	1,706,214	-0.96(-1.71%)
May 21, 2007	55.60	56.38	55.31	56.07	2,604,561	+0.48(+0.86%)
May 18, 2007	55.76	55.72	55.07	55.59	1,910,265	+0.17(+0.31%)
May 17, 2007	55.58	55.79	55.31	55.42	1,172,410	-0.24(-0.43%)
May 16, 2007	55.41	55.72	55.16	55.66	1,292,858	+0.28(+0.51%)
May 15, 2007	55.24	55.89	55.13	55.38	1,592,935	+0.40(+0.73%)
May 14, 2007	54.83	55.30	54.74	54.98	961,929	+0.14(+0.26%)
May 11, 2007	54.67	54.90	54.54	54.83	841,706	+0.44(+0.81%)
May 10, 2007	54.85	54.98	54.31	54.40	1,658,375	-0.77(-1.39%)
May 09, 2007	54.53	55.44	54.53	55.16	1,382,015	+0.21(+0.39%)
May 08, 2007	55.70	55.49	54.41	54.95	1,667,936	-0.75(-1.34%)
May 07, 2007	54.73	55.79	54.61	55.70	2,142,203	+1.18(+2.16%)
May 04, 2007	55.05	55.18	54.22	54.52	1,428,366	-0.53(-0.97%)
May 03, 2007	54.85	55.36	54.66	55.05	1,794,681	+0.44(+0.81%)
May 02, 2007	53.86	54.84	53.73	54.61	1,727,979	+0.91(+1.69%)
May 01, 2007	53.77	53.98	53.30	53.70	1,392,539	-0.01(-0.01%)
Apr 30, 2007	54.73	54.92	53.68	53.71	2,194,857	-1.21(-2.20%)
Apr 27, 2007	54.12	55.11	54.02	54.92	1,896,937	+0.80(+1.48%)
Apr 26, 2007	54.31	54.93	53.72	54.12	2,607,264	-0.20(-0.37%)
Apr 25, 2007	55.07	55.42	53.77	54.31	2,246,158	-0.47(-0.85%)
Apr 24, 2007	54.05	54.90	54.05	54.78	2,083,912	+0.66(+1.21%)
Apr 23, 2007	54.33	54.77	54.07	54.12	1,529,059	-0.30(-0.55%)
Apr 20, 2007	53.74	54.90	53.74	54.42	3,926,054	+1.09(+2.04%)
Apr 19, 2007	53.22	53.48	52.50	53.34	2,361,936	+0.62(+1.18%)
Apr 18, 2007	52.52	52.91	52.28	52.71	1,097,758	+0.14(+0.27%)
Apr 17, 2007	52.83	52.83	52.32	52.57	1,165,833	-0.23(-0.44%)
Apr 16, 2007	52.75	53.10	52.58	52.80	1,705,796	+0.31(+0.60%)
Apr 13, 2007	53.42	53.42	52.20	52.49	1,269,904	-0.42(-0.80%)
Apr 12, 2007	52.47	53.07	52.24	52.91	1,897,359	+0.42(+0.81%)
Apr 11, 2007	53.42	53.55	52.34	52.49	1,851,605	-1.14(-2.13%)
Apr 10, 2007	53.63	53.87	53.53	53.63	1,558,001	-0.09(-0.17%)
Apr 09, 2007	53.56	54.05	53.51	53.72	1,159,986	+0.28(+0.52%)
Apr 05, 2007	53.31	53.86	53.29	53.44	1,310,246	-0.10(-0.19%)
Apr 04, 2007	53.06	53.85	52.86	53.54	2,305,502	+0.60(+1.14%)
Apr 03, 2007	52.50	53.10	52.45	52.94	1,472,200	+0.76(+1.46%)
Apr 02, 2007	52.32	52.47	52.00	52.18	2,558,080	-0.09(-0.17%)
Mar 30, 2007	52.56	52.90	51.84	52.27	2,257,705	-0.17(-0.33%)
Mar 29, 2007	53.11	53.20	52.20	52.44	1,601,157	-0.12(-0.23%)
Mar 28, 2007	52.96	52.99	52.24	52.56	1,571,302	-0.49(-0.93%)
Mar 27, 2007	52.73	53.27	52.52	53.06	1,754,888	-0.03(-0.05%)
Mar 26, 2007	52.94	53.20	52.37	53.08	1,751,521	-0.03(-0.05%)
Mar 23, 2007	53.07	53.45	52.90	53.11	2,233,880	+0.14(+0.27%)
Mar 22, 2007	53.73	53.75	52.76	52.97	3,504,807	-0.77(-1.43%)
Mar 21, 2007	53.54	53.77	52.93	53.73	2,128,461	+0.08(+0.15%)
Mar 20, 2007	53.46	53.71	53.20	53.65	1,413,587	+0.07(+0.13%)
Mar 19, 2007	53.25	53.71	53.22	53.58	1,725,801	+0.53(+0.99%)
Mar 16, 2007	53.34	53.59	52.93	53.06	2,519,638	+0.05(+0.09%)
Mar 15, 2007	52.93	53.06	52.50	53.01	1,263,239	-0.07(-0.13%)
Mar 14, 2007	52.65	53.17	51.89	53.08	1,913,480	+0.55(+1.05%)
Mar 13, 2007	53.90	53.63	52.45	52.52	2,002,058	-1.38(-2.55%)
Mar 12, 2007	52.80	53.99	52.60	53.90	1,699,929	+1.00(+1.89%)
Mar 09, 2007	53.16	53.16	52.63	52.90	1,282,913	+0.16(+0.30%)
Mar 08, 2007	52.47	53.04	52.04	52.74	1,789,676	+0.73(+1.39%)
Mar 07, 2007	52.17	52.39	51.91	52.02	2,539,516	-0.31(-0.60%)
Mar 06, 2007	51.76	52.49	51.47	52.33	2,641,980	+0.93(+1.81%)
Mar 05, 2007	50.90	51.95	50.89	51.40	1,967,416	-0.23(-0.44%)
Mar 02, 2007	51.72	52.30	51.51	51.63	2,346,721	-0.65(-1.24%)

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.