Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	43.92	43.99	42.48	42.57	6,546,412	-1.32(-3.01%)
Apr 27, 2007	44.14	44.38	43.62	43.89	2,653,117	-0.46(-1.04%)
Apr 26, 2007	44.62	44.67	44.01	44.35	2,346,981	-0.34(-0.76%)
Apr 25, 2007	44.46	44.79	44.18	44.69	2,764,818	+0.48(+1.09%)
Apr 24, 2007	44.27	44.34	43.58	44.20	4,673,928	-0.59(-1.32%)
Apr 23, 2007	45.30	45.34	44.75	44.80	2,411,165	-0.56(-1.23%)
Apr 20, 2007	45.55	45.73	44.98	45.35	5,415,439	+0.18(+0.39%)
Apr 19, 2007	45.43	45.43	44.71	45.18	3,035,042	+0.16(+0.34%)
Apr 18, 2007	44.80	45.25	44.68	45.02	3,561,520	+0.21(+0.46%)
Apr 17, 2007	44.31	44.84	44.07	44.81	3,753,639	+0.68(+1.54%)
Apr 16, 2007	44.44	44.44	43.84	44.14	4,864,598	-0.27(-0.61%)
Apr 13, 2007	44.84	45.01	44.14	44.41	4,127,090	-0.43(-0.95%)
Apr 12, 2007	44.10	45.30	43.57	44.83	5,653,409	+0.45(+1.01%)
Apr 11, 2007	44.73	44.88	44.03	44.38	4,853,237	-0.32(-0.71%)
Apr 10, 2007	45.07	45.15	44.57	44.70	4,749,878	-0.41(-0.92%)
Apr 09, 2007	44.91	45.27	44.55	45.11	4,334,253	+0.05(+0.11%)
Apr 05, 2007	44.73	45.14	44.70	45.06	2,779,888	+0.23(+0.51%)
Apr 04, 2007	44.87	44.92	44.61	44.83	3,607,529	-0.01(-0.03%)
Apr 03, 2007	44.72	45.16	44.69	44.84	6,295,608	+0.29(+0.66%)
Apr 02, 2007	43.98	44.62	43.72	44.55	4,613,209	+0.51(+1.15%)
Mar 30, 2007	43.81	44.27	43.78	44.04	5,377,202	+0.22(+0.51%)
Mar 29, 2007	43.78	43.93	43.22	43.82	6,337,876	+0.27(+0.62%)
Mar 28, 2007	43.18	43.81	42.91	43.55	8,145,772	-0.16(-0.37%)
Mar 27, 2007	43.38	43.80	42.90	43.71	7,371,084	+0.05(+0.11%)
Mar 26, 2007	42.95	43.72	42.68	43.66	5,616,111	+0.30(+0.69%)
Mar 23, 2007	43.12	43.57	42.47	43.37	6,791,861	+0.71(+1.66%)
Mar 22, 2007	42.09	42.97	42.09	42.66	4,617,255	+0.08(+0.19%)
Mar 21, 2007	42.35	42.88	42.12	42.58	4,795,694	+0.18(+0.43%)
Mar 20, 2007	41.88	42.53	41.59	42.39	4,561,420	+0.44(+1.06%)
Mar 19, 2007	41.77	42.02	41.61	41.95	3,546,893	+0.58(+1.40%)
Mar 16, 2007	41.85	41.91	41.29	41.37	5,143,251	-0.47(-1.11%)
Mar 15, 2007	41.45	41.96	40.88	41.84	5,109,011	+1.16(+2.86%)
Mar 14, 2007	41.27	41.36	40.02	40.67	7,060,078	-0.45(-1.09%)
Mar 13, 2007	41.97	41.85	40.81	41.12	5,644,201	-0.85(-2.01%)
Mar 12, 2007	42.01	42.39	41.77	41.97	4,031,249	+0.10(+0.25%)
Mar 09, 2007	42.08	42.20	41.54	41.86	3,243,471	+0.03(+0.08%)
Mar 08, 2007	41.16	42.22	41.10	41.83	6,781,946	+1.01(+2.48%)
Mar 07, 2007	40.67	40.97	40.38	40.82	4,576,553	+0.16(+0.40%)
Mar 06, 2007	40.63	41.20	40.26	40.66	6,979,717	+0.30(+0.76%)
Mar 05, 2007	40.54	41.10	40.35	40.35	4,983,056	-0.62(-1.50%)
Mar 02, 2007	40.19	41.36	39.71	40.97	14,256,699	+2.14(+5.52%)
Mar 01, 2007	39.11	39.49	37.69	38.82	7,694,123	-0.85(-2.13%)
Feb 28, 2007	39.67	39.98	39.27	39.67	6,401,364	-0.01(-0.03%)
Feb 27, 2007	40.59	40.74	39.42	39.68	6,131,060	-1.63(-3.95%)
Feb 26, 2007	41.74	41.86	41.07	41.31	3,839,778	-0.43(-1.02%)
Feb 23, 2007	41.95	42.14	41.59	41.74	2,269,577	-0.18(-0.44%)
Feb 22, 2007	42.05	42.14	41.28	41.92	5,020,971	-0.41(-0.98%)
Feb 21, 2007	42.38	42.59	42.19	42.34	2,542,490	-0.28(-0.65%)
Feb 20, 2007	42.23	42.85	41.98	42.61	2,774,875	+0.17(+0.41%)
Feb 16, 2007	42.17	42.50	42.00	42.44	2,463,000	+0.14(+0.33%)
Feb 15, 2007	41.97	42.32	41.71	42.30	2,221,222	+0.32(+0.75%)
Feb 14, 2007	41.57	42.11	41.40	41.99	3,534,102	+0.41(+0.98%)
Feb 13, 2007	41.39	41.61	41.28	41.58	2,835,422	+0.28(+0.68%)
Feb 12, 2007	41.81	41.98	41.27	41.30	3,029,305	-0.37(-0.88%)
Feb 09, 2007	41.91	42.00	41.53	41.66	3,023,784	-0.02(-0.04%)
Feb 08, 2007	42.63	42.68	41.55	41.68	5,065,848	-0.53(-1.25%)
Feb 07, 2007	42.08	42.24	41.76	42.21	3,269,562	+0.14(+0.33%)
Feb 06, 2007	41.60	42.28	41.60	42.07	2,855,236	+0.67(+1.62%)
Feb 05, 2007	41.97	42.01	41.35	41.40	3,442,285	-0.66(-1.56%)
Feb 02, 2007	41.85	42.38	41.73	42.05	4,913,824	+0.19(+0.45%)

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.