Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	54.89	55.65	54.80	55.60	2,330,300	+0.64(+1.16%)
May 30, 2007	54.55	54.96	54.42	54.96	2,841,887	+0.37(+0.68%)
May 29, 2007	54.18	54.68	54.10	54.59	1,985,000	+0.36(+0.66%)
May 25, 2007	54.28	54.60	54.05	54.23	2,107,250	-0.20(-0.37%)
May 24, 2007	54.25	55.09	54.02	54.43	3,446,600	+0.05(+0.09%)
May 23, 2007	54.45	54.61	54.17	54.38	2,731,700	+0.06(+0.11%)
May 22, 2007	55.00	55.00	54.31	54.32	2,757,562	+0.02(+0.04%)
May 21, 2007	54.28	54.57	54.19	54.30	2,113,800	-0.25(-0.46%)
May 18, 2007	54.59	54.86	54.29	54.55	2,173,887	+0.04(+0.07%)
May 17, 2007	54.37	54.75	54.25	54.51	2,241,383	+0.19(+0.35%)
May 16, 2007	54.30	54.34	54.10	54.32	2,635,800	+0.31(+0.57%)
May 15, 2007	54.00	54.45	53.83	54.01	3,079,900	+0.18(+0.33%)
May 14, 2007	54.22	54.32	53.73	53.83	2,059,200	-0.39(-0.72%)
May 11, 2007	54.00	54.33	53.80	54.22	2,559,300	+0.17(+0.31%)
May 10, 2007	54.80	54.81	54.00	54.05	3,404,740	-0.86(-1.57%)
May 09, 2007	54.50	54.98	54.28	54.91	1,967,200	+0.49(+0.90%)
May 08, 2007	54.26	54.66	54.13	54.42	2,471,275	-0.35(-0.64%)
May 07, 2007	54.30	54.81	54.24	54.77	2,048,092	+0.77(+1.43%)
May 04, 2007	54.11	54.72	53.90	54.00	1,881,700	-0.02(-0.04%)
May 03, 2007	54.22	54.74	53.40	54.02	2,798,802	+0.79(+1.48%)
May 02, 2007	53.28	53.67	53.13	53.23	2,363,300	-0.05(-0.09%)
May 01, 2007	54.40	54.40	53.02	53.28	2,893,500	-0.26(-0.49%)
Apr 30, 2007	54.05	54.05	53.44	53.54	2,726,000	-0.54(-1.00%)
Apr 27, 2007	53.23	54.16	53.23	54.08	3,663,947	+0.66(+1.24%)
Apr 26, 2007	55.86	55.88	53.05	53.42	4,618,170	-1.58(-2.87%)
Apr 25, 2007	55.46	55.69	54.59	55.00	3,898,241	+0.35(+0.64%)
Apr 24, 2007	54.68	55.49	54.20	54.65	3,262,350	-0.85(-1.53%)
Apr 23, 2007	55.20	55.74	55.10	55.50	1,204,400	+0.07(+0.13%)
Apr 20, 2007	55.80	55.80	55.17	55.43	2,341,849	+0.35(+0.64%)
Apr 19, 2007	54.83	55.21	54.75	55.08	1,548,318	+0.00(+0.00%)
Apr 18, 2007	54.83	55.30	54.49	55.08	2,319,367	+0.10(+0.18%)
Apr 17, 2007	54.90	55.17	54.52	54.98	1,722,100	+0.08(+0.15%)
Apr 16, 2007	54.48	55.16	54.31	54.90	2,643,402	+0.53(+0.97%)
Apr 13, 2007	55.10	55.10	53.80	54.37	1,587,251	+0.11(+0.20%)
Apr 12, 2007	53.85	54.33	53.62	54.26	2,385,726	+0.19(+0.35%)
Apr 11, 2007	54.36	54.40	53.83	54.07	2,327,600	-0.23(-0.42%)
Apr 10, 2007	54.55	54.61	54.23	54.30	1,482,200	-0.12(-0.22%)
Apr 09, 2007	54.10	54.63	53.99	54.42	1,773,107	+0.38(+0.70%)
Apr 05, 2007	53.75	54.09	53.70	54.04	1,794,400	+0.29(+0.54%)
Apr 04, 2007	53.32	53.86	53.29	53.75	2,165,200	+0.46(+0.86%)
Apr 03, 2007	52.92	53.38	52.72	53.29	2,002,600	+0.58(+1.10%)
Apr 02, 2007	52.42	52.74	52.25	52.71	1,360,800	+0.25(+0.48%)
Mar 30, 2007	52.33	52.88	52.05	52.46	1,889,000	-0.17(-0.32%)
Mar 29, 2007	52.70	52.86	52.39	52.63	2,040,500	+0.28(+0.53%)
Mar 28, 2007	52.49	52.65	51.99	52.35	1,639,300	-0.43(-0.81%)
Mar 27, 2007	52.49	52.88	52.28	52.78	1,838,100	+0.00(+0.00%)
Mar 26, 2007	52.52	52.89	52.05	52.78	2,234,821	+0.19(+0.36%)
Mar 23, 2007	52.95	53.12	52.47	52.59	1,928,900	-0.05(-0.09%)
Mar 22, 2007	53.44	53.49	52.42	52.64	2,680,800	-1.41(-2.61%)
Mar 21, 2007	53.17	54.05	53.07	54.05	1,991,651	+0.83(+1.56%)
Mar 20, 2007	53.18	53.27	52.90	53.22	1,167,900	-0.08(-0.15%)
Mar 19, 2007	53.15	53.57	52.90	53.30	1,826,500	+0.26(+0.49%)
Mar 16, 2007	53.04	53.25	52.67	53.04	3,119,700	+0.40(+0.76%)
Mar 15, 2007	52.08	52.66	51.97	52.64	1,960,800	+0.36(+0.69%)
Mar 14, 2007	51.93	52.50	51.33	52.28	2,014,800	+0.54(+1.04%)
Mar 13, 2007	53.06	52.92	51.70	51.74	3,150,000	-1.32(-2.49%)
Mar 12, 2007	52.78	53.23	52.49	53.06	1,691,800	+0.11(+0.21%)
Mar 09, 2007	52.98	53.05	52.73	52.95	1,466,700	+0.39(+0.74%)
Mar 08, 2007	52.60	52.98	52.31	52.56	1,882,600	+0.21(+0.40%)
Mar 07, 2007	53.27	53.27	52.26	52.35	2,666,100	-0.99(-1.86%)
Mar 06, 2007	53.24	53.41	52.75	53.34	1,507,900	+0.65(+1.23%)
Mar 05, 2007	52.10	53.24	51.75	52.69	2,330,800	+0.08(+0.15%)
Mar 02, 2007	53.25	53.55	52.59	52.61	1,785,800	-0.74(-1.39%)

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.