Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	47.31	47.50	46.83	46.88	3,889,901	-0.18(-0.38%)
Apr 27, 2007	46.82	47.24	46.68	47.06	2,637,443	-0.16(-0.34%)
Apr 26, 2007	47.19	47.89	46.65	47.22	7,574,100	+2.22(+4.93%)
Apr 25, 2007	44.45	45.34	44.12	45.00	5,045,057	-0.56(-1.23%)
Apr 24, 2007	44.32	45.91	44.32	45.56	2,802,100	+0.74(+1.65%)
Apr 23, 2007	44.80	45.06	44.40	44.82	2,836,241	-0.04(-0.09%)
Apr 20, 2007	45.80	45.80	44.86	44.86	4,529,160	-0.17(-0.38%)
Apr 19, 2007	44.63	45.40	44.32	45.03	4,011,042	-0.81(-1.77%)
Apr 18, 2007	45.27	45.97	45.00	45.84	2,761,906	+0.41(+0.90%)
Apr 17, 2007	45.85	46.16	45.33	45.43	2,594,343	+0.07(+0.15%)
Apr 16, 2007	45.24	46.00	44.67	45.36	2,624,257	+0.74(+1.66%)
Apr 13, 2007	44.60	44.72	44.20	44.62	1,735,525	+0.19(+0.43%)
Apr 12, 2007	44.25	44.60	44.07	44.43	1,636,085	+0.04(+0.09%)
Apr 11, 2007	44.98	45.10	44.07	44.39	1,988,800	-0.68(-1.51%)
Apr 10, 2007	45.20	45.31	44.96	45.07	1,125,850	-0.24(-0.53%)
Apr 09, 2007	45.46	45.48	44.91	45.31	1,474,800	+0.31(+0.69%)
Apr 05, 2007	44.62	45.28	44.40	45.00	1,454,689	+0.38(+0.85%)
Apr 04, 2007	44.65	44.91	44.46	44.62	1,856,600	-0.21(-0.47%)
Apr 03, 2007	44.59	45.18	44.58	44.83	2,304,700	+0.64(+1.45%)
Apr 02, 2007	43.74	44.30	43.52	44.19	2,374,800	+0.40(+0.91%)
Mar 30, 2007	43.53	44.06	43.32	43.79	2,321,262	+0.34(+0.78%)
Mar 29, 2007	44.05	44.10	43.10	43.45	3,858,200	-0.68(-1.54%)
Mar 28, 2007	44.60	44.60	44.00	44.13	2,337,550	-0.59(-1.32%)
Mar 27, 2007	45.15	45.20	44.18	44.72	3,442,200	-0.40(-0.89%)
Mar 26, 2007	45.16	45.30	44.75	45.12	2,162,400	-0.08(-0.18%)
Mar 23, 2007	46.33	46.33	45.17	45.20	2,449,555	-0.43(-0.94%)
Mar 22, 2007	0.2000	46.10	45.35	45.63	3,506,129	+0.07(+0.15%)
Mar 21, 2007	44.12	45.60	44.00	45.56	5,262,055	+1.37(+3.10%)
Mar 20, 2007	43.93	44.37	43.41	44.19	3,120,192	+0.32(+0.73%)
Mar 19, 2007	43.55	43.97	43.31	43.87	2,368,500	+0.68(+1.57%)
Mar 16, 2007	42.90	43.71	42.50	43.19	5,526,500	+0.52(+1.22%)
Mar 15, 2007	42.51	42.87	42.31	42.67	3,816,350	+0.18(+0.42%)
Mar 14, 2007	43.02	43.18	42.05	42.49	3,562,250	-0.31(-0.72%)
Mar 13, 2007	43.45	43.65	42.74	42.80	2,928,331	-0.65(-1.50%)
Mar 12, 2007	43.60	44.20	43.32	43.45	3,084,500	-0.29(-0.66%)
Mar 09, 2007	44.55	44.73	43.60	43.74	2,006,792	-0.30(-0.68%)
Mar 08, 2007	44.55	44.69	43.85	44.04	3,293,500	-0.25(-0.56%)
Mar 07, 2007	44.27	44.60	44.00	44.29	2,207,050	-0.16(-0.36%)
Mar 06, 2007	43.66	44.72	43.55	44.45	3,739,350	+1.00(+2.30%)
Mar 05, 2007	43.85	44.12	43.40	43.45	2,418,600	-0.76(-1.72%)
Mar 02, 2007	44.85	45.75	44.21	44.21	3,193,700	-0.64(-1.43%)
Mar 01, 2007	43.63	44.97	43.29	44.85	3,707,827	+0.63(+1.42%)
Feb 28, 2007	44.17	44.74	43.95	44.22	3,497,500	-0.06(-0.14%)
Feb 27, 2007	45.50	45.65	43.49	44.28	3,697,900	-1.58(-3.45%)
Feb 26, 2007	46.06	46.15	45.40	45.86	2,395,812	-0.20(-0.43%)
Feb 23, 2007	46.07	46.23	45.67	46.06	3,095,600	-0.07(-0.15%)
Feb 22, 2007	45.83	46.26	45.44	46.13	3,433,400	+0.30(+0.65%)
Feb 21, 2007	46.15	46.27	45.56	45.83	3,474,500	-0.47(-1.02%)
Feb 20, 2007	45.42	46.60	45.38	46.30	5,513,800	+0.69(+1.51%)
Feb 16, 2007	44.80	45.67	44.55	45.61	8,105,900	+0.57(+1.27%)
Feb 15, 2007	43.51	45.18	43.47	45.04	5,796,900	+1.40(+3.21%)
Feb 14, 2007	42.60	43.80	42.60	43.64	3,533,217	+0.21(+0.48%)
Feb 13, 2007	43.00	43.61	42.90	43.43	2,747,705	+0.43(+1.00%)
Feb 12, 2007	42.60	43.07	42.52	43.00	2,336,470	+0.43(+1.01%)
Feb 09, 2007	43.38	43.45	42.10	42.57	3,595,000	-0.36(-0.84%)
Feb 08, 2007	43.32	43.40	42.07	42.93	6,067,300	-1.07(-2.43%)
Feb 07, 2007	44.00	44.32	43.75	44.00	5,430,100	+0.45(+1.03%)
Feb 06, 2007	43.40	43.70	42.81	43.55	3,123,600	+0.66(+1.54%)
Feb 05, 2007	42.47	44.30	42.40	42.89	4,769,700	+0.37(+0.87%)
Feb 02, 2007	42.28	42.73	41.89	42.52	2,091,500	+0.24(+0.57%)

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.