Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	45.30	45.34	42.86	43.02	1,295,067	-3.29(-7.10%)
Apr 27, 2007	46.43	46.48	45.37	46.31	477,358	-0.36(-0.77%)
Apr 26, 2007	46.99	47.44	46.33	46.67	371,223	+0.02(+0.04%)
Apr 25, 2007	47.18	47.40	46.52	46.65	541,000	-0.46(-0.98%)
Apr 24, 2007	47.50	47.79	46.61	47.11	275,076	-0.36(-0.76%)
Apr 23, 2007	47.24	48.13	47.10	47.47	562,794	+0.13(+0.27%)
Apr 20, 2007	46.88	47.34	46.18	47.34	386,577	+0.82(+1.76%)
Apr 19, 2007	47.47	47.47	46.40	46.52	430,270	-1.06(-2.23%)
Apr 18, 2007	47.25	47.69	46.59	47.58	512,200	-0.16(-0.34%)
Apr 17, 2007	48.00	48.03	47.04	47.74	625,379	-0.26(-0.54%)
Apr 16, 2007	46.78	48.00	46.78	48.00	605,717	+1.25(+2.67%)
Apr 13, 2007	46.52	46.90	45.93	46.75	1,290,229	+0.24(+0.52%)
Apr 12, 2007	46.21	46.53	45.71	46.51	459,850	+0.10(+0.22%)
Apr 11, 2007	46.70	47.34	46.18	46.41	472,809	-0.29(-0.62%)
Apr 10, 2007	46.36	47.16	45.76	46.70	2,054,234	-0.15(-0.32%)
Apr 09, 2007	45.53	46.98	45.53	46.85	473,158	+1.54(+3.40%)
Apr 05, 2007	45.20	46.74	45.10	45.31	779,239	+0.31(+0.69%)
Apr 04, 2007	44.39	45.09	44.24	45.00	1,020,679	+0.75(+1.69%)
Apr 03, 2007	44.00	44.73	43.51	44.25	806,233	+0.65(+1.49%)
Apr 02, 2007	44.20	44.22	43.34	43.60	660,297	-0.75(-1.69%)
Mar 30, 2007	43.60	44.50	43.20	44.35	1,344,889	+0.85(+1.95%)
Mar 29, 2007	43.31	44.30	42.91	43.50	447,507	+0.26(+0.60%)
Mar 28, 2007	43.14	43.49	42.75	43.24	534,006	-0.39(-0.89%)
Mar 27, 2007	44.58	44.58	43.02	43.63	836,061	-0.96(-2.15%)
Mar 26, 2007	45.40	45.40	44.10	44.59	743,668	-0.78(-1.72%)
Mar 23, 2007	45.65	46.07	45.21	45.37	985,907	-0.42(-0.92%)
Mar 22, 2007	45.75	46.00	45.30	45.79	348,185	+0.03(+0.07%)
Mar 21, 2007	44.66	45.89	44.65	45.76	519,710	+1.03(+2.30%)
Mar 20, 2007	45.00	45.21	44.57	44.73	388,327	-0.23(-0.51%)
Mar 19, 2007	44.70	45.24	44.30	44.96	425,361	+0.52(+1.17%)
Mar 16, 2007	44.62	44.98	43.67	44.44	920,739	-0.16(-0.36%)
Mar 15, 2007	44.45	44.95	44.00	44.60	626,707	+0.25(+0.56%)
Mar 14, 2007	44.24	44.69	42.74	44.35	869,377	+0.09(+0.20%)
Mar 13, 2007	46.00	46.60	44.02	44.26	523,864	-1.82(-3.95%)
Mar 12, 2007	46.22	46.63	45.86	46.08	679,634	-0.14(-0.30%)
Mar 09, 2007	45.80	46.45	45.32	46.22	582,873	+0.28(+0.61%)
Mar 08, 2007	45.45	46.54	45.02	45.94	919,377	+1.30(+2.91%)
Mar 07, 2007	44.38	45.74	44.25	44.64	960,202	+0.43(+0.97%)
Mar 06, 2007	43.35	44.33	42.80	44.21	1,076,062	+1.99(+4.71%)
Mar 05, 2007	41.83	43.05	41.83	42.22	878,265	-0.34(-0.80%)
Mar 02, 2007	43.29	44.00	42.41	42.56	970,309	-1.16(-2.65%)
Mar 01, 2007	43.56	44.45	43.04	43.72	1,067,205	-1.17(-2.61%)
Feb 28, 2007	44.40	45.14	43.35	44.89	989,222	+0.19(+0.43%)
Feb 27, 2007	46.00	46.00	43.48	44.70	1,165,076	-1.96(-4.20%)
Feb 26, 2007	46.95	46.98	46.52	46.66	476,227	+0.23(+0.50%)
Feb 23, 2007	47.15	47.15	46.06	46.43	483,558	-0.41(-0.88%)
Feb 22, 2007	47.19	48.22	46.62	46.84	1,057,030	-0.19(-0.40%)
Feb 21, 2007	46.71	47.16	46.18	47.03	673,981	+0.55(+1.18%)
Feb 20, 2007	45.76	46.51	45.39	46.48	1,148,306	+1.40(+3.11%)
Feb 16, 2007	45.15	45.17	44.49	45.08	575,108	+0.08(+0.18%)
Feb 15, 2007	44.25	45.61	43.89	45.00	1,645,731	+1.24(+2.83%)
Feb 14, 2007	44.71	44.98	43.46	43.76	1,329,182	-0.29(-0.66%)
Feb 13, 2007	41.65	44.31	41.65	44.05	921,223	+1.95(+4.63%)
Feb 12, 2007	42.40	42.44	41.56	42.10	625,204	+0.40(+0.96%)
Feb 09, 2007	42.25	42.89	41.50	41.70	594,984	-0.55(-1.30%)
Feb 08, 2007	42.77	42.77	42.13	42.25	425,961	-0.16(-0.38%)
Feb 07, 2007	41.98	42.69	41.97	42.41	432,467	+0.48(+1.14%)
Feb 06, 2007	40.92	42.30	40.92	41.93	520,613	+0.79(+1.92%)
Feb 05, 2007	42.46	42.46	41.08	41.14	557,634	-0.82(-1.95%)
Feb 02, 2007	42.13	42.33	41.35	41.96	387,270	+0.77(+1.87%)

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.