Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.69	46.83	46.12	46.13	734,193	-0.62(-1.32%)
Apr 27, 2007	46.67	46.93	46.32	46.75	712,728	+0.00(+0.00%)
Apr 26, 2007	46.78	47.13	46.50	46.75	768,271	-0.18(-0.39%)
Apr 25, 2007	47.34	47.50	46.89	46.93	634,870	-0.27(-0.58%)
Apr 24, 2007	47.48	48.24	47.02	47.20	1,411,146	-0.18(-0.38%)
Apr 23, 2007	47.08	47.55	46.96	47.38	1,059,814	+0.34(+0.72%)
Apr 20, 2007	47.31	47.57	46.70	47.04	879,480	+0.13(+0.28%)
Apr 19, 2007	45.29	47.25	45.14	46.91	1,761,507	+1.62(+3.59%)
Apr 18, 2007	45.14	45.42	44.76	45.29	553,070	+0.15(+0.33%)
Apr 17, 2007	44.63	45.24	44.63	45.14	801,743	+0.63(+1.43%)
Apr 16, 2007	43.96	44.52	43.73	44.50	566,796	+0.75(+1.72%)
Apr 13, 2007	43.63	43.90	43.40	43.75	962,189	+0.16(+0.36%)
Apr 12, 2007	43.65	43.79	43.18	43.60	877,418	-0.01(-0.02%)
Apr 11, 2007	43.64	43.78	43.14	43.60	514,808	+0.04(+0.09%)
Apr 10, 2007	44.01	44.34	43.42	43.56	608,311	-0.45(-1.01%)
Apr 09, 2007	44.12	44.27	43.78	44.01	468,360	-0.02(-0.04%)
Apr 05, 2007	43.64	44.31	43.55	44.02	638,508	+0.59(+1.37%)
Apr 04, 2007	43.75	43.87	43.39	43.43	587,694	-0.44(-1.00%)
Apr 03, 2007	43.58	44.20	43.58	43.87	435,616	+0.49(+1.14%)
Apr 02, 2007	43.72	43.83	43.01	43.37	567,395	-0.33(-0.75%)
Mar 30, 2007	43.58	44.07	43.39	43.70	565,877	+0.15(+0.34%)
Mar 29, 2007	43.26	43.63	43.00	43.55	666,738	+0.47(+1.09%)
Mar 28, 2007	43.31	43.32	42.89	43.08	500,983	-0.28(-0.65%)
Mar 27, 2007	43.72	43.72	43.29	43.36	498,679	-0.35(-0.81%)
Mar 26, 2007	44.52	44.52	43.29	43.72	606,855	-0.66(-1.49%)
Mar 23, 2007	44.12	44.53	43.82	44.38	920,834	+0.38(+0.86%)
Mar 22, 2007	43.70	44.11	43.38	44.00	829,696	+0.59(+1.35%)
Mar 21, 2007	43.03	43.46	42.70	43.41	941,087	+0.42(+0.98%)
Mar 20, 2007	42.30	42.99	42.14	42.99	809,019	+0.69(+1.64%)
Mar 19, 2007	41.72	42.61	41.72	42.30	499,770	+0.57(+1.36%)
Mar 16, 2007	41.72	41.89	41.24	41.73	677,680	+0.11(+0.26%)
Mar 15, 2007	41.15	41.74	41.11	41.62	707,998	+0.51(+1.24%)
Mar 14, 2007	41.33	41.74	40.67	41.11	832,910	-0.27(-0.66%)
Mar 13, 2007	42.56	42.41	41.25	41.39	752,870	-1.18(-2.77%)
Mar 12, 2007	42.88	43.04	42.33	42.56	413,423	-0.31(-0.71%)
Mar 09, 2007	43.34	43.35	42.67	42.87	680,226	-0.12(-0.29%)
Mar 08, 2007	42.99	43.67	42.88	42.99	893,548	+0.49(+1.16%)
Mar 07, 2007	41.97	42.75	41.71	42.50	793,739	+0.41(+0.98%)
Mar 06, 2007	42.18	42.40	41.64	42.09	1,037,257	+0.25(+0.59%)
Mar 05, 2007	41.93	42.47	41.37	41.84	894,397	-0.68(-1.61%)
Mar 02, 2007	43.66	43.66	42.51	42.52	873,416	-1.20(-2.73%)
Mar 01, 2007	43.73	44.11	42.44	43.72	1,081,996	-0.52(-1.17%)
Feb 28, 2007	44.11	44.53	43.40	44.24	1,109,901	+0.21(+0.49%)
Feb 27, 2007	45.18	45.20	42.95	44.02	1,029,981	-1.90(-4.13%)
Feb 26, 2007	46.54	47.23	45.52	45.92	973,991	-0.82(-1.76%)
Feb 23, 2007	46.18	46.75	45.88	46.75	1,093,893	+1.09(+2.38%)
Feb 22, 2007	46.51	46.54	45.42	45.66	637,538	-0.85(-1.83%)
Feb 21, 2007	46.09	46.57	45.59	46.51	731,768	+0.31(+0.66%)
Feb 20, 2007	46.25	46.26	45.16	46.20	752,021	-0.16(-0.36%)
Feb 16, 2007	46.34	47.50	46.23	46.37	1,896,849	-0.15(-0.32%)
Feb 15, 2007	45.38	46.65	45.00	46.51	2,094,162	+1.14(+2.51%)
Feb 14, 2007	44.17	45.38	44.09	45.38	1,629,244	+1.21(+2.74%)
Feb 13, 2007	43.83	44.20	43.65	44.16	847,326	+0.30(+0.68%)
Feb 12, 2007	43.55	43.89	43.30	43.87	760,893	+0.31(+0.72%)
Feb 09, 2007	44.18	44.41	43.32	43.55	694,294	-0.49(-1.12%)
Feb 08, 2007	44.33	44.33	43.89	44.05	604,915	-0.36(-0.82%)
Feb 07, 2007	44.32	44.43	43.92	44.41	779,429	+0.38(+0.86%)
Feb 06, 2007	43.29	44.26	43.22	44.03	1,469,236	+0.19(+0.43%)
Feb 05, 2007	43.70	44.16	43.42	43.84	1,523,324	+0.01(+0.02%)
Feb 02, 2007	43.39	44.02	41.89	43.83	2,201,490	-0.31(-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.