Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	55.15	56.25	54.97	54.97	1,286,650	-1.17(-2.09%)
Apr 27, 2007	56.28	56.42	56.02	56.14	836,966	-0.31(-0.54%)
Apr 26, 2007	56.58	56.90	56.20	56.45	653,248	-0.25(-0.44%)
Apr 25, 2007	56.97	58.53	56.20	56.70	906,289	+0.12(+0.22%)
Apr 24, 2007	57.42	57.45	56.31	56.57	766,650	-0.62(-1.09%)
Apr 23, 2007	56.37	57.48	56.35	57.20	895,840	+0.82(+1.45%)
Apr 20, 2007	56.90	56.97	56.21	56.38	1,236,215	+0.05(+0.09%)
Apr 19, 2007	56.55	56.64	56.00	56.33	1,247,223	-0.33(-0.58%)
Apr 18, 2007	55.74	57.01	55.73	56.66	1,830,892	-0.09(-0.16%)
Apr 17, 2007	55.08	56.89	54.99	56.74	3,098,348	+1.67(+3.03%)
Apr 16, 2007	55.72	55.95	54.94	55.08	1,583,996	-0.28(-0.50%)
Apr 13, 2007	54.90	55.45	54.69	55.35	1,266,094	+0.34(+0.61%)
Apr 12, 2007	55.37	55.44	54.66	55.02	1,411,372	-0.57(-1.03%)
Apr 11, 2007	55.91	56.87	55.45	55.59	1,239,354	-1.31(-2.31%)
Apr 10, 2007	56.84	57.13	56.54	56.90	1,001,314	+0.25(+0.45%)
Apr 09, 2007	56.84	56.90	56.45	56.65	961,713	-0.27(-0.48%)
Apr 05, 2007	57.26	57.47	56.81	56.92	946,769	-0.42(-0.73%)
Apr 04, 2007	57.47	57.52	56.76	57.34	1,853,814	-0.13(-0.23%)
Apr 03, 2007	56.90	57.48	56.73	57.47	1,890,605	+0.87(+1.54%)
Apr 02, 2007	55.91	56.71	55.46	56.60	1,308,195	+0.83(+1.49%)
Mar 30, 2007	55.30	56.03	55.18	55.77	2,114,910	+0.47(+0.84%)
Mar 29, 2007	55.74	56.11	55.11	55.30	1,394,143	+0.07(+0.13%)
Mar 28, 2007	55.19	55.97	54.45	55.23	1,997,943	-0.29(-0.53%)
Mar 27, 2007	56.08	56.30	55.22	55.52	1,459,284	-0.92(-1.63%)
Mar 26, 2007	57.48	57.48	55.91	56.44	1,624,980	-0.98(-1.70%)
Mar 23, 2007	57.37	58.00	57.23	57.42	1,082,580	+0.12(+0.21%)
Mar 22, 2007	57.60	57.82	57.07	57.30	1,160,671	-0.30(-0.52%)
Mar 21, 2007	56.55	57.82	55.99	57.60	2,249,192	+1.19(+2.11%)
Mar 20, 2007	55.90	56.49	55.63	56.41	2,445,099	-0.52(-0.91%)
Mar 19, 2007	57.00	57.20	56.52	56.93	1,364,726	+0.51(+0.90%)
Mar 16, 2007	57.41	57.56	56.31	56.43	2,264,641	-0.99(-1.72%)
Mar 15, 2007	56.24	57.50	56.24	57.42	2,041,949	+1.02(+1.81%)
Mar 14, 2007	56.02	56.64	55.11	56.40	2,483,306	+0.49(+0.89%)
Mar 13, 2007	58.14	57.54	55.84	55.90	2,321,172	-2.24(-3.85%)
Mar 12, 2007	57.70	58.67	57.56	58.14	2,257,341	-0.28(-0.48%)
Mar 09, 2007	57.69	58.48	57.58	58.42	1,407,506	+0.89(+1.55%)
Mar 08, 2007	57.19	58.38	57.19	57.53	1,665,207	+0.82(+1.44%)
Mar 07, 2007	57.53	57.62	56.19	56.71	2,022,049	-0.92(-1.59%)
Mar 06, 2007	56.25	57.83	56.25	57.63	2,254,625	+1.91(+3.42%)
Mar 05, 2007	56.86	57.54	55.64	55.72	2,057,699	-1.81(-3.15%)
Mar 02, 2007	58.91	59.18	57.53	57.54	2,727,415	-1.67(-2.83%)
Mar 01, 2007	58.49	60.12	57.27	59.21	2,863,807	-0.44(-0.74%)
Feb 28, 2007	61.25	61.90	59.45	59.65	4,990,359	-0.43(-0.72%)
Feb 27, 2007	62.40	62.89	60.08	60.08	2,283,315	-2.56(-4.09%)
Feb 26, 2007	62.76	64.15	61.56	62.65	2,399,536	-0.01(-0.02%)
Feb 23, 2007	64.35	64.55	62.18	62.66	3,198,678	-2.10(-3.25%)
Feb 22, 2007	65.65	65.68	64.61	64.76	1,714,268	-0.83(-1.27%)
Feb 21, 2007	66.17	66.38	65.35	65.59	1,051,683	-0.71(-1.07%)
Feb 20, 2007	65.94	66.56	65.09	66.30	1,342,317	+0.35(+0.54%)
Feb 16, 2007	65.56	66.27	64.99	65.94	1,453,342	+0.19(+0.30%)
Feb 15, 2007	65.23	66.20	64.92	65.75	961,878	+0.77(+1.19%)
Feb 14, 2007	66.30	66.30	64.65	64.98	1,528,564	-0.33(-0.51%)
Feb 13, 2007	64.63	65.49	63.79	65.31	2,082,590	+0.85(+1.33%)
Feb 12, 2007	66.40	66.40	63.91	64.45	2,554,661	-1.76(-2.65%)
Feb 09, 2007	67.77	68.09	64.35	66.21	3,772,647	-1.70(-2.51%)
Feb 08, 2007	67.74	69.01	67.65	67.91	2,301,819	+0.02(+0.03%)
Feb 07, 2007	65.86	68.54	65.46	67.89	2,784,456	+2.10(+3.19%)
Feb 06, 2007	65.15	65.91	64.85	65.80	1,624,294	+0.87(+1.33%)
Feb 05, 2007	64.53	65.00	64.53	64.93	936,583	+0.36(+0.56%)
Feb 02, 2007	64.68	64.74	64.19	64.57	1,230,783	+0.11(+0.17%)

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.