Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	45.09	45.61	44.93	45.48	27,959,102	+0.62(+1.38%)
Apr 27, 2007	44.51	44.90	44.19	44.86	20,377,068	+0.51(+1.15%)
Apr 26, 2007	44.00	44.48	43.95	44.35	19,652,260	+0.61(+1.40%)
Apr 25, 2007	43.69	44.22	43.00	43.74	22,699,198	+0.33(+0.77%)
Apr 24, 2007	44.00	44.20	42.98	43.41	26,472,184	-0.69(-1.56%)
Apr 23, 2007	44.12	44.67	43.86	44.10	26,802,834	+0.16(+0.36%)
Apr 20, 2007	44.57	44.57	43.65	43.94	20,805,474	-0.25(-0.56%)
Apr 19, 2007	45.05	45.66	44.06	44.19	68,929,056	+1.64(+3.85%)
Apr 18, 2007	42.47	42.86	42.41	42.55	16,029,052	-0.06(-0.15%)
Apr 17, 2007	42.61	42.65	42.30	42.61	17,354,804	+0.32(+0.75%)
Apr 16, 2007	42.42	42.71	42.18	42.30	26,505,444	+0.44(+1.05%)
Apr 13, 2007	41.21	42.27	41.15	41.86	30,055,574	+0.99(+2.41%)
Apr 12, 2007	40.05	40.98	40.05	40.87	24,595,260	+0.92(+2.31%)
Apr 11, 2007	40.40	40.54	39.92	39.95	24,544,732	-0.55(-1.37%)
Apr 10, 2007	40.67	40.89	40.18	40.50	16,857,692	-0.05(-0.12%)
Apr 09, 2007	41.40	41.48	40.52	40.55	15,466,620	-0.81(-1.95%)
Apr 05, 2007	40.37	41.70	40.31	41.36	27,403,940	+1.17(+2.91%)
Apr 04, 2007	39.60	40.42	39.53	40.19	18,090,356	+0.67(+1.70%)
Apr 03, 2007	39.59	39.88	39.42	39.52	14,907,971	+0.13(+0.32%)
Apr 02, 2007	39.84	40.10	39.32	39.39	15,659,062	-0.23(-0.59%)
Mar 30, 2007	39.71	39.79	39.21	39.62	15,160,069	+0.04(+0.09%)
Mar 29, 2007	39.75	39.99	39.09	39.59	23,675,932	+0.08(+0.20%)
Mar 28, 2007	39.79	39.87	39.37	39.51	26,887,432	-0.35(-0.87%)
Mar 27, 2007	40.54	40.71	39.86	39.86	28,219,950	-0.66(-1.63%)
Mar 26, 2007	41.35	41.37	40.44	40.52	22,685,646	-0.62(-1.52%)
Mar 23, 2007	41.27	41.47	40.49	41.14	49,807,968	-1.74(-4.05%)
Mar 22, 2007	42.97	43.18	42.76	42.88	13,590,497	-0.09(-0.21%)
Mar 21, 2007	42.20	43.00	42.00	42.97	18,284,396	+0.83(+1.97%)
Mar 20, 2007	41.86	42.35	41.86	42.14	16,107,259	+0.21(+0.49%)
Mar 19, 2007	42.37	42.37	41.83	41.93	17,424,662	-0.11(-0.27%)
Mar 16, 2007	42.61	42.87	41.98	42.05	20,290,022	-0.50(-1.18%)
Mar 15, 2007	42.93	43.21	42.39	42.55	15,916,247	-0.48(-1.12%)
Mar 14, 2007	42.80	43.03	42.29	43.03	20,113,320	+0.21(+0.50%)
Mar 13, 2007	43.03	43.69	42.55	42.82	30,708,188	-0.21(-0.48%)
Mar 12, 2007	42.40	43.05	41.86	43.03	39,704,180	-0.13(-0.30%)
Mar 09, 2007	44.08	44.19	42.58	43.15	34,802,928	-0.93(-2.11%)
Mar 08, 2007	44.11	44.25	43.70	44.08	15,609,017	+0.11(+0.24%)
Mar 07, 2007	44.02	44.35	43.76	43.98	18,686,676	-0.20(-0.45%)
Mar 06, 2007	44.14	44.43	43.75	44.17	17,619,290	+0.10(+0.23%)
Mar 05, 2007	43.69	44.78	43.32	44.08	24,656,228	+0.29(+0.66%)
Mar 02, 2007	44.04	44.28	43.54	43.78	29,809,184	+0.04(+0.08%)
Mar 01, 2007	44.25	44.59	43.54	43.75	54,082,340	-1.82(-3.98%)
Feb 28, 2007	46.09	46.24	45.49	45.56	23,247,598	+0.01(+0.02%)
Feb 27, 2007	46.34	46.46	45.28	45.56	32,029,068	-1.38(-2.95%)
Feb 26, 2007	46.90	47.15	46.77	46.94	15,295,143	-0.02(-0.05%)
Feb 23, 2007	47.12	47.86	46.77	46.96	27,408,266	-0.36(-0.76%)
Feb 22, 2007	47.39	47.80	47.24	47.32	20,311,040	-0.48(-0.99%)
Feb 21, 2007	46.81	47.95	46.60	47.80	23,494,546	+0.75(+1.60%)
Feb 20, 2007	47.26	47.63	46.98	47.05	24,690,806	-0.27(-0.57%)
Feb 16, 2007	48.37	48.56	46.76	47.32	42,675,356	-1.10(-2.27%)
Feb 15, 2007	48.71	48.87	48.15	48.41	16,319,413	-0.37(-0.76%)
Feb 14, 2007	48.73	49.00	48.70	48.78	14,883,223	+0.00(+0.00%)
Feb 13, 2007	48.73	48.91	48.57	48.78	8,739,823	+0.22(+0.45%)
Feb 12, 2007	49.22	49.30	48.51	48.56	9,635,006	-0.40(-0.81%)
Feb 09, 2007	49.60	49.70	48.93	48.96	14,632,532	-0.52(-1.05%)
Feb 08, 2007	49.34	49.91	49.32	49.48	12,523,476	-0.16(-0.31%)
Feb 07, 2007	49.14	49.81	49.14	49.63	11,114,915	+0.24(+0.49%)
Feb 06, 2007	49.87	49.98	49.09	49.39	13,656,295	-0.13(-0.26%)
Feb 05, 2007	49.24	49.78	48.96	49.52	12,948,449	+0.28(+0.56%)
Feb 02, 2007	49.41	49.64	49.21	49.24	14,265,991	-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.