Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	45.08	45.60	44.91	45.47	27,966,680	+0.62(+1.38%)
Apr 27, 2007	44.50	44.89	44.18	44.85	20,382,592	+0.51(+1.15%)
Apr 26, 2007	43.99	44.47	43.94	44.34	19,657,584	+0.61(+1.40%)
Apr 25, 2007	43.67	44.20	42.99	43.73	22,705,348	+0.33(+0.77%)
Apr 24, 2007	43.99	44.18	42.96	43.40	26,479,358	-0.69(-1.56%)
Apr 23, 2007	44.11	44.66	43.84	44.08	26,810,098	+0.16(+0.35%)
Apr 20, 2007	44.56	44.56	43.64	43.93	20,811,112	-0.25(-0.56%)
Apr 19, 2007	45.03	45.65	44.05	44.18	68,947,736	+1.64(+3.85%)
Apr 18, 2007	42.45	42.85	42.40	42.54	16,033,395	-0.06(-0.15%)
Apr 17, 2007	42.60	42.64	42.29	42.60	17,359,508	+0.32(+0.75%)
Apr 16, 2007	42.41	42.70	42.17	42.28	26,512,628	+0.44(+1.05%)
Apr 13, 2007	41.20	42.26	41.14	41.84	30,063,720	+0.99(+2.41%)
Apr 12, 2007	40.04	40.97	40.04	40.86	24,601,926	+0.92(+2.31%)
Apr 11, 2007	40.39	40.53	39.91	39.94	24,551,384	-0.55(-1.37%)
Apr 10, 2007	40.66	40.88	40.16	40.49	16,862,262	-0.05(-0.12%)
Apr 09, 2007	41.38	41.47	40.51	40.54	15,470,812	-0.81(-1.95%)
Apr 05, 2007	40.36	41.69	40.30	41.35	27,411,366	+1.17(+2.91%)
Apr 04, 2007	39.59	40.41	39.52	40.18	18,095,258	+0.67(+1.70%)
Apr 03, 2007	39.58	39.87	39.41	39.51	14,912,011	+0.13(+0.32%)
Apr 02, 2007	39.83	40.09	39.31	39.38	15,663,306	-0.23(-0.59%)
Mar 30, 2007	39.70	39.77	39.20	39.61	15,164,178	+0.04(+0.09%)
Mar 29, 2007	39.74	39.98	39.08	39.58	23,682,348	+0.08(+0.20%)
Mar 28, 2007	39.78	39.86	39.36	39.50	26,894,718	-0.35(-0.87%)
Mar 27, 2007	40.53	40.70	39.85	39.85	28,227,596	-0.66(-1.63%)
Mar 26, 2007	41.33	41.36	40.43	40.50	22,691,794	-0.62(-1.52%)
Mar 23, 2007	41.26	41.45	40.48	41.13	49,821,468	-1.74(-4.05%)
Mar 22, 2007	42.96	43.17	42.75	42.87	13,594,180	-0.09(-0.21%)
Mar 21, 2007	42.19	42.99	41.99	42.96	18,289,352	+0.83(+1.97%)
Mar 20, 2007	41.85	42.34	41.84	42.13	16,111,624	+0.21(+0.49%)
Mar 19, 2007	42.35	42.35	41.82	41.92	17,429,384	-0.11(-0.27%)
Mar 16, 2007	42.60	42.86	41.97	42.04	20,295,520	-0.50(-1.18%)
Mar 15, 2007	42.92	43.20	42.38	42.54	15,920,561	-0.48(-1.12%)
Mar 14, 2007	42.79	43.02	42.28	43.02	20,118,770	+0.21(+0.50%)
Mar 13, 2007	43.01	43.68	42.54	42.81	30,716,510	-0.21(-0.48%)
Mar 12, 2007	42.39	43.04	41.84	43.01	39,714,940	-0.13(-0.30%)
Mar 09, 2007	44.07	44.18	42.57	43.14	34,812,356	-0.93(-2.11%)
Mar 08, 2007	44.10	44.24	43.69	44.07	15,613,247	+0.11(+0.24%)
Mar 07, 2007	44.01	44.34	43.75	43.96	18,691,740	-0.20(-0.45%)
Mar 06, 2007	44.13	44.42	43.74	44.16	17,624,066	+0.10(+0.23%)
Mar 05, 2007	43.68	44.77	43.31	44.06	24,662,910	+0.29(+0.66%)
Mar 02, 2007	44.03	44.27	43.52	43.77	29,817,262	+0.04(+0.08%)
Mar 01, 2007	44.23	44.58	43.53	43.74	54,096,996	-1.81(-3.98%)
Feb 28, 2007	46.08	46.23	45.47	45.55	23,253,898	+0.01(+0.02%)
Feb 27, 2007	46.32	46.45	45.27	45.54	32,037,748	-1.38(-2.95%)
Feb 26, 2007	46.89	47.14	46.76	46.93	15,299,288	-0.02(-0.05%)
Feb 23, 2007	47.10	47.85	46.76	46.95	27,415,694	-0.36(-0.76%)
Feb 22, 2007	47.38	47.78	47.22	47.31	20,316,544	-0.47(-0.99%)
Feb 21, 2007	46.79	47.93	46.59	47.78	23,500,912	+0.75(+1.60%)
Feb 20, 2007	47.25	47.62	46.96	47.03	24,697,498	-0.27(-0.57%)
Feb 16, 2007	48.36	48.55	46.74	47.30	42,686,920	-1.10(-2.27%)
Feb 15, 2007	48.70	48.86	48.14	48.40	16,323,836	-0.37(-0.76%)
Feb 14, 2007	48.71	48.99	48.69	48.77	14,887,256	+0.00(+0.00%)
Feb 13, 2007	48.72	48.90	48.56	48.77	8,742,192	+0.22(+0.45%)
Feb 12, 2007	49.20	49.29	48.50	48.55	9,637,617	-0.40(-0.81%)
Feb 09, 2007	49.59	49.68	48.91	48.95	14,636,498	-0.52(-1.05%)
Feb 08, 2007	49.33	49.90	49.30	49.46	12,526,870	-0.16(-0.31%)
Feb 07, 2007	49.12	49.80	49.12	49.62	11,117,927	+0.24(+0.49%)
Feb 06, 2007	49.85	49.97	49.08	49.38	13,659,996	-0.13(-0.26%)
Feb 05, 2007	49.22	49.77	48.95	49.51	12,951,958	+0.28(+0.56%)
Feb 02, 2007	49.39	49.63	49.20	49.23	14,269,857	-0.03(-0.06%)

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.