Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	56.58	57.32	56.58	57.00	4,255,741	+0.56(+0.99%)
May 30, 2007	56.38	56.71	55.92	56.44	4,190,510	-0.53(-0.92%)
May 29, 2007	56.46	57.06	56.20	56.96	3,625,374	+0.94(+1.69%)
May 25, 2007	56.12	56.79	55.91	56.02	1,835,037	+0.18(+0.32%)
May 24, 2007	56.95	57.31	55.71	55.84	2,961,741	-0.85(-1.50%)
May 23, 2007	57.23	57.23	56.53	56.69	2,061,047	-0.53(-0.93%)
May 22, 2007	58.04	58.10	57.18	57.23	1,643,235	-0.99(-1.71%)
May 21, 2007	57.73	58.54	57.43	58.22	2,508,421	+0.50(+0.86%)
May 18, 2007	57.90	57.86	57.18	57.72	1,839,753	+0.18(+0.31%)
May 17, 2007	57.71	57.92	57.43	57.55	1,129,134	-0.25(-0.43%)
May 16, 2007	57.53	57.86	57.27	57.80	1,245,136	+0.29(+0.51%)
May 15, 2007	57.36	58.03	57.24	57.50	1,534,136	+0.42(+0.73%)
May 14, 2007	56.94	57.42	56.84	57.09	926,422	+0.15(+0.26%)
May 11, 2007	56.77	57.01	56.63	56.94	810,637	+0.45(+0.80%)
May 10, 2007	56.96	57.09	56.40	56.48	1,597,161	-0.80(-1.39%)
May 09, 2007	56.62	57.57	56.62	57.28	1,331,002	+0.22(+0.39%)
May 08, 2007	57.83	57.62	56.50	57.06	1,606,369	-0.77(-1.34%)
May 07, 2007	56.83	57.93	56.70	57.83	2,063,130	+1.22(+2.16%)
May 04, 2007	57.16	57.29	56.30	56.61	1,375,642	-0.55(-0.97%)
May 03, 2007	56.95	57.48	56.75	57.16	1,728,436	+0.46(+0.81%)
May 02, 2007	55.93	56.94	55.79	56.70	1,664,196	+0.94(+1.69%)

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.