Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	60.43	60.53	60.15	60.28	42,232	+0.16(+0.27%)
May 30, 2007	59.17	60.15	59.07	60.12	51,881	+0.79(+1.33%)
May 29, 2007	59.27	59.48	59.09	59.33	44,889	+0.41(+0.70%)
May 25, 2007	58.78	59.00	58.73	58.92	40,973	+0.31(+0.54%)
May 24, 2007	59.13	59.30	58.51	58.60	42,092	-0.54(-0.92%)
May 23, 2007	59.10	59.42	59.00	59.15	44,050	+0.34(+0.57%)
May 22, 2007	58.78	58.95	58.78	58.81	37,197	+0.06(+0.11%)
May 21, 2007	58.60	59.00	58.53	58.74	49,503	+0.50(+0.86%)
May 18, 2007	57.93	58.27	57.93	58.24	23,633	+0.41(+0.70%)
May 17, 2007	58.07	58.09	57.82	57.84	34,820	-0.32(-0.55%)
May 16, 2007	57.67	58.16	57.60	58.16	72,298	+0.50(+0.87%)
May 15, 2007	57.79	58.14	57.59	57.66	110,614	+0.11(+0.20%)
May 14, 2007	57.63	57.72	57.45	57.54	42,931	+0.09(+0.16%)
May 11, 2007	57.15	57.48	57.12	57.45	144,316	+0.64(+1.13%)
May 10, 2007	57.50	57.62	56.81	56.81	66,284	-0.87(-1.51%)
May 09, 2007	57.26	57.92	57.26	57.68	26,849	+0.43(+0.75%)
May 08, 2007	56.85	57.25	56.71	57.25	23,493	+0.00(+0.00%)
May 07, 2007	57.14	57.45	57.14	57.25	24,472	+0.01(+0.01%)
May 04, 2007	57.10	57.24	56.87	57.24	42,651	+0.27(+0.48%)
May 03, 2007	56.63	57.08	56.56	56.97	164,873	+0.54(+0.96%)
May 02, 2007	55.58	56.56	55.58	56.43	34,960	+0.92(+1.65%)
May 01, 2007	55.67	55.70	55.31	55.51	53,279	+0.07(+0.13%)
Apr 30, 2007	55.99	55.99	55.44	55.44	52,300	-0.41(-0.73%)
Apr 27, 2007	55.96	56.06	55.78	55.85	36,218	-0.29(-0.51%)
Apr 26, 2007	56.21	56.35	56.04	56.13	14,124	-0.05(-0.09%)
Apr 25, 2007	56.24	56.36	56.09	56.19	22,374	+0.09(+0.17%)
Apr 24, 2007	56.08	56.24	55.87	56.09	26,989	-0.01(-0.03%)
Apr 23, 2007	56.36	56.46	55.92	56.11	18,459	-0.35(-0.62%)
Apr 20, 2007	56.49	56.54	56.29	56.46	16,221	+0.57(+1.02%)
Apr 19, 2007	55.78	56.01	55.63	55.88	19,018	-0.09(-0.17%)
Apr 18, 2007	55.86	56.06	55.74	55.98	36,498	-0.06(-0.10%)
Apr 17, 2007	56.22	56.30	56.00	56.04	19,298	-0.25(-0.44%)
Apr 16, 2007	56.13	56.38	56.08	56.29	19,298	+0.46(+0.82%)
Apr 13, 2007	55.43	55.84	55.33	55.83	12,306	+0.27(+0.49%)
Apr 12, 2007	55.24	55.56	54.93	55.56	20,976	+0.40(+0.73%)
Apr 11, 2007	55.63	55.63	55.05	55.16	27,968	-0.49(-0.89%)
Apr 10, 2007	55.49	55.66	55.40	55.65	13,704	+0.14(+0.26%)
Apr 09, 2007	55.73	55.73	55.48	55.51	20,836	-0.10(-0.19%)
Apr 05, 2007	55.21	55.63	55.21	55.61	46,007	+0.33(+0.59%)
Apr 04, 2007	55.49	55.49	55.14	55.28	22,514	-0.06(-0.12%)
Apr 03, 2007	55.24	55.60	55.24	55.35	23,213	+0.25(+0.45%)
Apr 02, 2007	54.70	55.14	54.70	55.10	44,050	+0.26(+0.48%)
Mar 30, 2007	54.50	54.88	54.50	54.83	15,802	+0.25(+0.46%)
Mar 29, 2007	54.56	54.68	54.17	54.58	9,509	+0.39(+0.71%)
Mar 28, 2007	54.38	54.51	54.13	54.20	47,685	-0.60(-1.10%)
Mar 27, 2007	54.56	54.95	54.56	54.80	27,129	-0.09(-0.17%)
Mar 26, 2007	55.04	55.04	54.38	54.89	18,179	-0.14(-0.26%)
Mar 23, 2007	55.20	55.33	54.97	55.03	91,316	-0.18(-0.32%)
Mar 22, 2007	55.09	55.38	54.92	55.21	44,609	+0.24(+0.43%)
Mar 21, 2007	54.18	55.06	54.10	54.98	22,234	+0.81(+1.49%)
Mar 20, 2007	53.79	54.17	53.68	54.17	26,569	+0.32(+0.60%)
Mar 19, 2007	53.70	53.99	53.65	53.85	14,823	+0.56(+1.05%)
Mar 16, 2007	53.25	53.51	53.12	53.29	23,633	-0.07(-0.13%)
Mar 15, 2007	53.30	53.39	52.98	53.36	24,192	+0.14(+0.27%)
Mar 14, 2007	53.15	53.27	52.43	53.22	26,569	+0.08(+0.15%)
Mar 13, 2007	53.86	53.86	53.08	53.14	23,353	-0.72(-1.34%)
Mar 12, 2007	53.34	54.01	53.34	53.86	11,187	+0.34(+0.63%)
Mar 09, 2007	53.52	53.68	53.30	53.52	45,029	+0.16(+0.31%)
Mar 08, 2007	53.23	53.55	53.15	53.36	27,968	+0.66(+1.25%)
Mar 07, 2007	53.02	53.02	52.65	52.70	38,596	-0.42(-0.79%)
Mar 06, 2007	53.00	53.30	52.52	53.12	27,129	+0.84(+1.60%)
Mar 05, 2007	52.92	53.29	52.29	52.29	68,102	-1.00(-1.88%)
Mar 02, 2007	53.90	54.02	53.20	53.29	60,411	-0.72(-1.32%)

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.