Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	53.05	53.16	53.01	53.10	17,000	+0.11(+0.21%)
May 30, 2007	52.20	52.99	52.17	52.99	14,200	+0.26(+0.49%)
May 29, 2007	52.94	52.99	52.59	52.73	35,500	-0.03(-0.06%)
May 25, 2007	52.60	52.76	52.54	52.76	73,700	+0.57(+1.09%)
May 24, 2007	52.84	52.88	52.15	52.19	32,100	-0.61(-1.16%)
May 23, 2007	53.05	53.14	52.77	52.80	56,300	+0.22(+0.42%)
May 22, 2007	52.60	52.71	52.50	52.58	17,400	+0.01(+0.02%)
May 21, 2007	52.80	52.80	52.48	52.57	139,400	-0.36(-0.68%)
May 18, 2007	52.70	53.02	52.62	52.93	13,800	+0.59(+1.12%)
May 17, 2007	52.13	52.34	52.02	52.34	40,500	-0.05(-0.09%)
May 16, 2007	52.58	52.58	52.16	52.39	19,400	-0.02(-0.04%)
May 15, 2007	52.28	52.83	52.27	52.41	40,400	+0.02(+0.04%)
May 14, 2007	52.50	52.57	52.05	52.39	43,100	-0.18(-0.34%)
May 11, 2007	52.00	52.57	51.98	52.57	28,900	+1.03(+2.00%)
May 10, 2007	52.25	52.38	51.42	51.54	38,800	-1.19(-2.26%)
May 09, 2007	52.50	52.74	52.50	52.73	449,600	+0.17(+0.32%)
May 08, 2007	52.48	52.60	52.20	52.56	868,000	-0.37(-0.70%)
May 07, 2007	52.98	53.03	52.88	52.93	25,600	+0.01(+0.02%)
May 04, 2007	52.77	53.00	52.77	52.92	49,200	+0.48(+0.92%)
May 03, 2007	52.50	52.60	52.31	52.44	59,700	+0.03(+0.06%)
May 02, 2007	52.13	52.52	52.13	52.41	82,800	+0.36(+0.69%)
May 01, 2007	52.21	52.33	52.02	52.05	83,200	-0.07(-0.13%)
Apr 30, 2007	52.40	52.54	52.12	52.12	4,600	-0.25(-0.48%)
Apr 27, 2007	52.27	52.37	52.08	52.37	1,200	-0.16(-0.30%)
Apr 26, 2007	52.52	52.56	52.22	52.53	11,700	-0.19(-0.36%)
Apr 25, 2007	52.55	52.73	52.38	52.72	39,400	+0.57(+1.09%)
Apr 24, 2007	52.09	52.23	52.03	52.15	7,000	-0.04(-0.08%)
Apr 23, 2007	52.25	52.44	52.15	52.19	8,400	-0.44(-0.84%)
Apr 20, 2007	52.54	52.76	52.44	52.63	7,500	+0.86(+1.66%)
Apr 19, 2007	51.57	52.02	51.48	51.77	5,400	-0.33(-0.63%)
Apr 18, 2007	51.75	52.17	51.75	52.10	5,600	+0.17(+0.33%)
Apr 17, 2007	52.00	52.12	51.92	51.93	22,800	+0.04(+0.08%)
Apr 16, 2007	51.80	51.99	51.75	51.89	28,400	+0.66(+1.29%)
Apr 13, 2007	51.10	51.23	50.99	51.23	1,900	+0.41(+0.81%)
Apr 12, 2007	50.30	50.82	50.12	50.82	3,100	+0.54(+1.07%)
Apr 11, 2007	50.65	50.67	50.20	50.28	23,300	-0.26(-0.51%)
Apr 10, 2007	50.35	50.54	50.35	50.54	14,100	+0.37(+0.74%)
Apr 09, 2007	49.97	50.24	49.97	50.17	18,300	-0.00(-0.00%)
Apr 05, 2007	50.05	50.23	50.02	50.17	11,600	+0.32(+0.64%)
Apr 04, 2007	49.67	49.85	49.60	49.85	27,600	+0.19(+0.37%)
Apr 03, 2007	49.50	49.70	49.50	49.66	5,100	+0.38(+0.78%)
Apr 02, 2007	49.25	49.28	49.05	49.28	9,500	+0.19(+0.39%)
Mar 30, 2007	49.03	49.19	49.03	49.09	6,300	+0.07(+0.14%)
Mar 29, 2007	48.94	49.09	48.80	49.02	2,600	+0.44(+0.91%)
Mar 28, 2007	48.75	48.83	48.57	48.58	16,600	-0.49(-1.00%)
Mar 27, 2007	48.92	49.13	48.89	49.07	12,600	-0.26(-0.53%)
Mar 26, 2007	49.26	49.33	48.88	49.33	32,500	-0.02(-0.04%)
Mar 23, 2007	49.27	49.47	49.08	49.35	1,023,700	+0.32(+0.66%)
Mar 22, 2007	49.17	49.37	49.00	49.03	7,900	+0.00(+0.00%)
Mar 21, 2007	48.38	49.03	48.14	49.03	15,600	+1.00(+2.08%)
Mar 20, 2007	47.55	48.10	47.52	48.03	22,000	+0.56(+1.18%)
Mar 19, 2007	47.48	47.61	47.30	47.47	4,800	+0.49(+1.04%)
Mar 16, 2007	47.04	47.22	46.82	46.98	38,600	-0.18(-0.38%)
Mar 15, 2007	46.65	47.16	46.65	47.16	12,000	+0.42(+0.90%)
Mar 14, 2007	46.49	46.88	45.00	46.74	1,288,200	-0.02(-0.03%)
Mar 13, 2007	48.01	47.89	46.76	46.76	22,600	-1.25(-2.61%)
Mar 12, 2007	47.72	48.15	47.72	48.01	15,400	+0.12(+0.25%)
Mar 09, 2007	47.97	48.05	47.75	47.89	6,400	+0.07(+0.15%)
Mar 08, 2007	47.72	48.09	47.72	47.82	130,000	+0.46(+0.97%)
Mar 07, 2007	47.18	47.57	47.13	47.36	28,000	-0.03(-0.06%)
Mar 06, 2007	46.97	47.48	46.89	47.39	11,800	+1.32(+2.87%)
Mar 05, 2007	46.13	46.74	46.02	46.07	77,600	-0.86(-1.83%)
Mar 02, 2007	47.15	47.30	46.78	46.93	16,400	-0.50(-1.05%)

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.