Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	55.76	56.16	55.64	55.98	1,286,618	+0.24(+0.43%)
May 30, 2007	55.27	55.74	54.96	55.74	974,011	+0.34(+0.62%)
May 29, 2007	55.72	55.78	55.13	55.40	1,131,216	-0.30(-0.54%)
May 25, 2007	55.72	55.88	55.31	55.70	794,783	+0.05(+0.09%)
May 24, 2007	56.00	56.47	55.56	55.65	967,278	-0.34(-0.61%)
May 23, 2007	56.36	56.79	55.91	55.99	826,605	-0.04(-0.07%)
May 22, 2007	55.97	56.33	55.64	56.03	1,013,448	+0.17(+0.31%)
May 21, 2007	56.42	56.50	55.67	55.86	1,613,052	-0.17(-0.30%)
May 18, 2007	55.73	56.12	55.34	56.02	1,615,938	+0.38(+0.69%)
May 17, 2007	55.24	55.90	55.16	55.64	2,073,347	+0.37(+0.66%)
May 16, 2007	53.65	55.30	53.56	55.28	2,715,353	+1.68(+3.13%)
May 15, 2007	53.44	54.12	53.35	53.60	1,344,090	+0.02(+0.05%)
May 14, 2007	53.72	53.95	53.02	53.57	1,479,232	-0.11(-0.20%)
May 11, 2007	53.96	53.96	53.34	53.68	1,359,840	+0.00(+0.00%)
May 10, 2007	54.09	54.32	53.49	53.68	1,518,909	-0.72(-1.32%)
May 09, 2007	54.34	54.74	54.01	54.39	1,459,033	-0.17(-0.32%)
May 08, 2007	54.61	54.84	54.05	54.57	1,257,642	-0.29(-0.53%)
May 07, 2007	54.93	55.18	54.60	54.86	1,015,251	+0.08(+0.15%)
May 04, 2007	54.67	55.12	54.20	54.78	1,287,225	+0.64(+1.18%)
May 03, 2007	54.44	54.45	53.84	54.14	1,664,392	-0.05(-0.09%)
May 02, 2007	54.31	54.44	53.94	54.19	1,370,060	-0.07(-0.12%)

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.