Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	58.32	58.48	56.88	57.00	2,630,342	-1.21(-2.07%)
Apr 27, 2007	58.63	58.83	57.98	58.21	2,187,486	-0.68(-1.15%)
Apr 26, 2007	57.99	59.28	57.65	58.89	2,512,807	+1.02(+1.76%)
Apr 25, 2007	57.99	58.11	57.41	57.87	1,101,033	+0.26(+0.45%)
Apr 24, 2007	57.69	57.72	56.77	57.61	1,934,613	-0.24(-0.42%)
Apr 23, 2007	58.41	58.46	57.65	57.86	1,855,423	-0.44(-0.75%)
Apr 20, 2007	57.24	58.32	57.05	58.30	2,643,361	+1.70(+3.00%)
Apr 19, 2007	56.33	56.97	55.89	56.60	1,462,478	+0.12(+0.21%)
Apr 18, 2007	56.75	56.75	55.85	56.48	2,912,205	-0.27(-0.47%)
Apr 17, 2007	57.31	57.31	56.43	56.75	2,352,657	-0.20(-0.36%)
Apr 16, 2007	57.10	57.75	56.63	56.95	2,878,969	-0.16(-0.28%)
Apr 13, 2007	56.82	57.48	56.56	57.11	3,729,040	+0.11(+0.20%)
Apr 12, 2007	55.57	57.37	54.76	57.00	8,071,401	+2.77(+5.11%)
Apr 11, 2007	54.41	54.64	53.69	54.23	2,747,400	+0.12(+0.22%)
Apr 10, 2007	53.44	54.26	52.98	54.11	1,847,115	+0.71(+1.33%)
Apr 09, 2007	54.05	54.25	53.05	53.39	1,977,599	-0.52(-0.96%)
Apr 05, 2007	54.03	54.15	53.48	53.91	2,234,473	-0.15(-0.27%)
Apr 04, 2007	54.71	54.76	53.54	54.06	3,024,088	-0.65(-1.19%)
Apr 03, 2007	54.21	54.87	53.86	54.71	1,916,020	+0.86(+1.59%)
Apr 02, 2007	52.96	54.24	52.89	53.85	3,950,511	+1.02(+1.93%)
Mar 30, 2007	53.09	53.79	52.73	52.83	2,761,074	-0.23(-0.43%)
Mar 29, 2007	53.28	53.76	52.64	53.06	4,036,535	-0.13(-0.24%)
Mar 28, 2007	53.75	53.75	52.57	53.19	16,661,710	+0.19(+0.36%)
Mar 27, 2007	53.86	53.87	52.50	53.00	2,233,327	-0.90(-1.67%)
Mar 26, 2007	54.12	54.45	53.28	53.90	1,451,734	-0.17(-0.32%)
Mar 23, 2007	53.12	54.31	53.12	54.07	2,134,482	+1.02(+1.92%)
Mar 22, 2007	52.86	53.69	52.57	53.05	1,505,024	-0.39(-0.73%)
Mar 21, 2007	52.89	53.74	52.47	53.44	1,491,988	+0.47(+0.90%)
Mar 20, 2007	51.94	53.14	51.66	52.97	1,805,141	+1.03(+1.98%)
Mar 19, 2007	51.73	52.42	51.62	51.94	1,118,096	+0.55(+1.07%)
Mar 16, 2007	51.05	51.57	50.50	51.39	2,087,065	+0.34(+0.67%)
Mar 15, 2007	51.41	52.08	50.92	51.05	2,202,431	-0.52(-1.00%)
Mar 14, 2007	51.69	51.83	50.09	51.57	2,915,645	+0.00(+0.00%)
Mar 13, 2007	52.94	52.70	51.54	51.57	2,703,629	-1.38(-2.60%)
Mar 12, 2007	52.86	53.31	52.46	52.94	1,525,510	+0.47(+0.90%)
Mar 09, 2007	52.24	52.87	51.97	52.47	1,522,931	+0.30(+0.58%)
Mar 08, 2007	51.82	53.26	51.82	52.17	3,292,403	+0.03(+0.05%)
Mar 07, 2007	51.96	52.41	51.48	52.14	1,947,822	+0.14(+0.27%)
Mar 06, 2007	52.04	52.43	51.48	52.00	2,547,769	+0.75(+1.46%)
Mar 05, 2007	52.03	52.40	51.22	51.25	2,324,438	-1.06(-2.03%)
Mar 02, 2007	53.28	54.23	52.21	52.31	3,783,763	-2.07(-3.80%)
Mar 01, 2007	53.75	54.73	52.72	54.38	2,686,182	-0.14(-0.26%)
Feb 28, 2007	53.75	54.71	53.30	54.52	2,736,005	+1.03(+1.93%)
Feb 27, 2007	54.40	55.13	53.49	53.49	3,708,412	-1.64(-2.98%)
Feb 26, 2007	55.60	55.75	54.84	55.13	2,266,833	-0.55(-0.99%)
Feb 23, 2007	55.84	55.84	55.24	55.68	2,870,520	-0.31(-0.55%)
Feb 22, 2007	56.76	56.79	55.36	55.98	5,147,970	-1.26(-2.20%)
Feb 21, 2007	57.69	57.90	56.85	57.24	3,422,620	-0.45(-0.77%)
Feb 20, 2007	57.24	57.87	57.07	57.69	2,420,918	-0.02(-0.04%)
Feb 16, 2007	57.49	57.76	56.98	57.71	1,332,690	+0.18(+0.32%)
Feb 15, 2007	57.44	57.79	57.19	57.53	1,351,743	+0.10(+0.17%)
Feb 14, 2007	56.91	57.60	56.58	57.43	1,440,927	+0.54(+0.94%)
Feb 13, 2007	55.92	56.94	55.92	56.89	1,461,501	+0.87(+1.54%)
Feb 12, 2007	56.75	57.01	55.91	56.03	3,159,535	-0.65(-1.15%)
Feb 09, 2007	58.09	58.09	56.33	56.68	2,833,847	-1.42(-2.44%)
Feb 08, 2007	55.15	58.51	54.88	58.09	6,106,911	+2.08(+3.71%)
Feb 07, 2007	56.31	56.95	55.79	56.01	2,998,016	-0.09(-0.16%)
Feb 06, 2007	55.89	56.27	55.71	56.10	1,729,217	+0.00(+0.00%)
Feb 05, 2007	56.40	56.79	55.84	56.10	1,748,126	-0.28(-0.50%)
Feb 02, 2007	56.90	57.03	55.90	56.38	2,383,385	-0.52(-0.91%)

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.