Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	54.81	55.14	54.63	54.83	5,714,167	+0.02(+0.03%)
May 30, 2007	54.43	54.83	54.16	54.81	5,787,154	+0.39(+0.71%)
May 29, 2007	54.34	54.68	53.77	54.43	5,284,071	-0.02(-0.05%)
May 25, 2007	54.33	54.84	54.33	54.45	4,481,722	+0.12(+0.23%)
May 24, 2007	54.62	55.50	54.25	54.33	7,142,675	-0.49(-0.90%)
May 23, 2007	54.64	55.16	54.59	54.82	5,444,088	+0.10(+0.18%)
May 22, 2007	54.27	54.89	54.26	54.72	5,722,729	+0.45(+0.83%)
May 21, 2007	54.16	54.35	54.00	54.27	5,743,730	+0.10(+0.18%)
May 18, 2007	54.19	54.43	54.11	54.17	6,341,915	+0.14(+0.27%)
May 17, 2007	53.67	54.17	53.45	54.03	6,741,308	+0.41(+0.77%)
May 16, 2007	53.91	53.91	52.93	53.62	6,489,049	-0.10(-0.19%)
May 15, 2007	52.88	54.28	52.89	53.72	10,555,581	+0.84(+1.58%)
May 14, 2007	53.33	53.35	52.63	52.88	5,611,698	-0.45(-0.84%)
May 11, 2007	52.85	53.52	52.85	53.33	6,587,032	+0.56(+1.06%)
May 10, 2007	52.99	53.21	52.60	52.77	5,103,337	-0.44(-0.83%)
May 09, 2007	52.61	53.29	52.61	53.21	6,497,585	+0.36(+0.68%)
May 08, 2007	52.63	52.95	52.46	52.85	5,464,994	-0.09(-0.18%)
May 07, 2007	52.49	52.99	52.33	52.94	5,850,204	+0.45(+0.86%)
May 04, 2007	52.30	52.58	52.17	52.49	4,709,954	+0.09(+0.17%)
May 03, 2007	52.56	52.61	52.06	52.41	7,811,077	-0.22(-0.41%)
May 02, 2007	51.99	52.83	51.86	52.63	8,380,986	+0.50(+0.97%)

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.