Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	45.25	45.56	44.04	44.08	8,273,417	-0.72(-1.61%)
Apr 27, 2007	46.06	46.49	44.62	44.80	8,671,179	-1.75(-3.76%)
Apr 26, 2007	49.71	49.77	45.92	46.55	17,484,856	-2.42(-4.95%)
Apr 25, 2007	55.30	56.25	48.55	48.97	18,599,440	-5.62(-10.29%)
Apr 24, 2007	55.20	55.40	54.40	54.59	2,604,170	-0.13(-0.24%)
Apr 23, 2007	53.46	54.97	53.30	54.72	3,130,463	+1.82(+3.44%)
Apr 20, 2007	54.03	54.67	52.87	52.90	2,878,929	-0.75(-1.40%)
Apr 19, 2007	53.17	53.79	52.71	53.65	2,467,656	+0.06(+0.11%)
Apr 18, 2007	53.39	53.91	53.01	53.59	1,818,930	+0.01(+0.02%)
Apr 17, 2007	54.30	54.42	53.05	53.58	2,908,327	-0.68(-1.25%)
Apr 16, 2007	53.50	54.28	52.78	54.26	2,716,596	+1.26(+2.38%)
Apr 13, 2007	53.29	53.71	52.46	53.00	2,306,472	-0.29(-0.54%)
Apr 12, 2007	52.34	53.57	52.17	53.29	2,840,821	+0.71(+1.35%)
Apr 11, 2007	52.67	53.72	52.30	52.58	5,502,731	+0.48(+0.92%)
Apr 10, 2007	51.51	52.22	51.46	52.10	2,623,250	+0.44(+0.85%)
Apr 09, 2007	51.79	52.03	51.02	51.66	2,617,988	+0.69(+1.35%)
Apr 05, 2007	51.01	51.78	50.70	50.97	2,309,324	-0.20(-0.39%)
Apr 04, 2007	50.94	51.48	50.57	51.17	2,903,156	+0.18(+0.35%)
Apr 03, 2007	49.87	51.37	49.81	50.99	3,318,465	+1.47(+2.97%)
Apr 02, 2007	50.10	50.39	48.96	49.52	2,857,712	-0.40(-0.80%)
Mar 30, 2007	49.97	50.58	49.20	49.92	2,525,773	-0.18(-0.36%)
Mar 29, 2007	49.78	50.33	49.04	50.10	3,563,808	+0.69(+1.40%)
Mar 28, 2007	50.21	50.58	49.40	49.41	3,982,487	-1.55(-3.04%)
Mar 27, 2007	51.16	51.44	50.90	50.96	1,611,594	-0.48(-0.93%)
Mar 26, 2007	51.32	51.46	50.71	51.44	2,757,101	+0.07(+0.14%)
Mar 23, 2007	52.00	52.18	51.20	51.37	2,966,375	-1.08(-2.06%)
Mar 22, 2007	52.91	53.01	51.98	52.45	3,213,937	-0.58(-1.09%)
Mar 21, 2007	52.09	53.03	51.10	53.03	6,668,919	+1.14(+2.20%)
Mar 20, 2007	52.05	52.42	51.50	51.89	2,008,904	-0.16(-0.31%)
Mar 19, 2007	51.77	52.30	51.18	52.05	2,769,539	+0.97(+1.90%)
Mar 16, 2007	51.35	51.69	50.77	51.08	2,977,661	-0.35(-0.68%)
Mar 15, 2007	51.88	52.06	50.95	51.43	2,894,855	-0.42(-0.81%)
Mar 14, 2007	51.40	52.00	50.25	51.85	3,797,600	+0.35(+0.68%)
Mar 13, 2007	52.58	53.36	51.49	51.50	6,932,925	-1.08(-2.05%)
Mar 12, 2007	51.63	52.60	51.35	52.58	8,051,660	+2.17(+4.30%)
Mar 09, 2007	50.44	50.69	49.38	50.41	4,411,247	+0.33(+0.66%)
Mar 08, 2007	48.84	50.73	48.69	50.08	6,314,319	+1.98(+4.12%)
Mar 07, 2007	48.06	49.00	47.95	48.10	4,710,642	-0.11(-0.23%)
Mar 06, 2007	48.94	49.25	48.14	48.21	4,688,348	+0.39(+0.81%)
Mar 05, 2007	46.61	48.29	46.60	47.82	6,931,754	+0.04(+0.09%)
Mar 02, 2007	49.65	50.62	47.67	47.78	7,006,164	-2.35(-4.69%)
Mar 01, 2007	50.13	50.80	49.00	50.13	7,705,441	-1.44(-2.79%)
Feb 28, 2007	51.93	52.50	50.14	51.57	6,932,902	+0.20(+0.39%)
Feb 27, 2007	54.01	54.54	49.51	51.37	11,607,943	-4.11(-7.41%)
Feb 26, 2007	56.41	56.50	54.66	55.48	3,003,737	-0.92(-1.63%)
Feb 23, 2007	57.06	57.25	55.90	56.40	2,306,767	-0.67(-1.17%)
Feb 22, 2007	57.51	58.30	56.37	57.07	2,869,238	-0.24(-0.42%)
Feb 21, 2007	56.64	57.40	56.38	57.31	1,989,368	+0.35(+0.61%)
Feb 20, 2007	56.22	57.33	55.42	56.96	2,499,672	+0.97(+1.73%)
Feb 16, 2007	56.16	56.39	55.55	55.99	2,031,415	-0.40(-0.71%)
Feb 15, 2007	56.40	56.76	55.99	56.39	2,036,776	-0.21(-0.37%)
Feb 14, 2007	55.64	56.85	55.61	56.60	2,539,725	+1.06(+1.91%)
Feb 13, 2007	55.30	55.99	55.10	55.54	2,492,642	+0.44(+0.80%)
Feb 12, 2007	56.27	56.60	55.03	55.10	3,859,930	-1.06(-1.89%)
Feb 09, 2007	59.18	59.48	55.91	56.16	5,810,281	-2.99(-5.05%)
Feb 08, 2007	55.36	59.69	54.49	59.15	11,810,872	+2.20(+3.86%)
Feb 07, 2007	55.85	57.25	55.85	56.95	9,399,205	+1.80(+3.26%)
Feb 06, 2007	57.85	58.07	55.08	55.15	5,839,187	-3.03(-5.21%)
Feb 05, 2007	55.80	58.45	55.40	58.18	5,282,688	+2.63(+4.73%)
Feb 02, 2007	54.53	55.95	54.53	55.55	2,899,709	+0.04(+0.07%)

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.