Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	48.28	48.43	47.70	47.70	709,909	-0.64(-1.32%)
Apr 27, 2007	48.27	48.53	47.90	48.34	689,154	+0.00(+0.00%)
Apr 26, 2007	48.38	48.75	48.09	48.34	742,860	-0.19(-0.39%)
Apr 25, 2007	48.96	49.13	48.50	48.53	613,871	-0.28(-0.58%)
Apr 24, 2007	49.10	49.89	48.63	48.81	1,364,471	-0.19(-0.38%)
Apr 23, 2007	48.69	49.18	48.57	49.00	1,024,760	+0.35(+0.72%)
Apr 20, 2007	48.93	49.20	48.29	48.65	850,390	+0.14(+0.28%)
Apr 19, 2007	46.84	48.86	46.68	48.51	1,703,244	+1.68(+3.59%)
Apr 18, 2007	46.68	46.97	46.29	46.83	534,777	+0.15(+0.33%)
Apr 17, 2007	46.16	46.78	46.16	46.68	775,225	+0.66(+1.43%)
Apr 16, 2007	45.46	46.04	45.22	46.02	548,049	+0.78(+1.72%)
Apr 13, 2007	45.12	45.40	44.88	45.25	930,364	+0.16(+0.36%)
Apr 12, 2007	45.15	45.29	44.66	45.09	848,397	-0.01(-0.02%)
Apr 11, 2007	45.14	45.27	44.62	45.10	497,781	+0.04(+0.09%)
Apr 10, 2007	45.51	45.85	44.91	45.05	588,190	-0.46(-1.01%)
Apr 09, 2007	45.63	45.79	45.27	45.51	452,869	-0.02(-0.04%)
Apr 05, 2007	45.14	45.83	45.04	45.53	617,389	+0.61(+1.37%)
Apr 04, 2007	45.25	45.37	44.87	44.92	568,256	-0.45(-1.00%)
Apr 03, 2007	45.07	45.71	45.07	45.37	421,208	+0.51(+1.14%)
Apr 02, 2007	45.21	45.33	44.48	44.86	548,628	-0.34(-0.75%)
Mar 30, 2007	45.07	45.58	44.87	45.20	547,160	+0.15(+0.34%)
Mar 29, 2007	44.74	45.12	44.47	45.04	644,685	+0.49(+1.09%)
Mar 28, 2007	44.79	44.80	44.36	44.56	484,413	-0.29(-0.65%)
Mar 27, 2007	45.21	45.21	44.77	44.85	482,185	-0.37(-0.81%)
Mar 26, 2007	46.04	46.04	44.77	45.21	586,783	-0.68(-1.49%)
Mar 23, 2007	45.63	46.05	45.32	45.90	890,377	+0.39(+0.86%)
Mar 22, 2007	45.20	45.62	44.87	45.50	802,253	+0.61(+1.35%)
Mar 21, 2007	44.51	44.94	44.17	44.90	909,960	+0.43(+0.98%)
Mar 20, 2007	43.75	44.46	43.58	44.46	782,261	+0.72(+1.64%)
Mar 19, 2007	43.15	44.06	43.15	43.75	483,240	+0.59(+1.36%)
Mar 16, 2007	43.15	43.32	42.65	43.16	655,265	+0.11(+0.26%)
Mar 15, 2007	42.56	43.17	42.52	43.05	684,581	+0.53(+1.24%)
Mar 14, 2007	42.74	43.17	42.06	42.52	805,361	-0.28(-0.66%)
Mar 13, 2007	44.02	43.86	42.66	42.80	727,968	-1.22(-2.77%)
Mar 12, 2007	44.34	44.52	43.78	44.02	399,749	-0.32(-0.71%)
Mar 09, 2007	44.82	44.83	44.13	44.34	657,727	-0.13(-0.29%)
Mar 08, 2007	44.46	45.16	44.34	44.46	863,993	+0.51(+1.16%)
Mar 07, 2007	43.41	44.22	43.13	43.95	767,485	+0.43(+0.98%)
Mar 06, 2007	43.62	43.85	43.07	43.53	1,002,949	+0.26(+0.59%)
Mar 05, 2007	43.36	43.92	42.79	43.27	864,814	-0.71(-1.61%)
Mar 02, 2007	45.15	45.15	43.96	43.98	844,527	-1.24(-2.73%)
Mar 01, 2007	45.22	45.62	43.89	45.21	1,046,208	-0.54(-1.17%)
Feb 28, 2007	45.62	46.05	44.88	45.75	1,073,190	+0.22(+0.49%)
Feb 27, 2007	46.72	46.74	44.42	45.53	995,914	-1.96(-4.13%)
Feb 26, 2007	48.13	48.85	47.08	47.49	941,776	-0.85(-1.76%)
Feb 23, 2007	47.76	48.34	47.45	48.34	1,057,711	+1.13(+2.38%)
Feb 22, 2007	48.11	48.13	46.97	47.22	616,451	-0.88(-1.83%)
Feb 21, 2007	47.67	48.17	47.15	48.10	707,564	+0.32(+0.66%)
Feb 20, 2007	47.83	47.84	46.71	47.78	727,147	-0.17(-0.36%)
Feb 16, 2007	47.93	49.12	47.82	47.95	1,834,109	-0.15(-0.32%)
Feb 15, 2007	46.93	48.24	46.54	48.11	2,024,896	+1.18(+2.51%)
Feb 14, 2007	45.68	46.93	45.60	46.93	1,575,356	+1.25(+2.74%)
Feb 13, 2007	45.33	45.71	45.15	45.68	819,300	+0.31(+0.68%)
Feb 12, 2007	45.04	45.39	44.78	45.37	735,726	+0.32(+0.72%)
Feb 09, 2007	45.69	45.93	44.80	45.04	671,330	-0.51(-1.12%)
Feb 08, 2007	45.85	45.85	45.39	45.56	584,907	-0.38(-0.82%)
Feb 07, 2007	45.84	45.95	45.42	45.93	753,648	+0.39(+0.86%)
Feb 06, 2007	44.77	45.78	44.69	45.54	1,420,640	+0.20(+0.43%)
Feb 05, 2007	45.20	45.67	44.91	45.34	1,472,939	+0.01(+0.02%)
Feb 02, 2007	44.87	45.53	43.32	45.33	2,128,674	-0.32(-0.69%)

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.