Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	45.82	45.90	44.32	44.41	6,274,874	-1.38(-3.01%)
Apr 27, 2007	46.05	46.30	45.51	45.79	2,543,068	-0.48(-1.04%)
Apr 26, 2007	46.55	46.60	45.91	46.27	2,249,631	-0.35(-0.76%)
Apr 25, 2007	46.38	46.72	46.09	46.62	2,650,136	+0.50(+1.09%)
Apr 24, 2007	46.18	46.26	45.46	46.12	4,480,059	-0.62(-1.32%)
Apr 23, 2007	47.26	47.31	46.69	46.74	2,311,153	-0.58(-1.23%)
Apr 20, 2007	47.52	47.71	46.92	47.32	5,190,813	+0.19(+0.39%)
Apr 19, 2007	47.40	47.40	46.65	47.13	2,909,152	+0.16(+0.34%)
Apr 18, 2007	46.74	47.20	46.61	46.97	3,413,792	+0.22(+0.46%)
Apr 17, 2007	46.23	46.78	45.98	46.75	3,597,943	+0.71(+1.54%)
Apr 16, 2007	46.36	46.36	45.73	46.05	4,662,820	-0.28(-0.61%)
Apr 13, 2007	46.78	46.96	46.05	46.33	3,955,903	-0.44(-0.95%)
Apr 12, 2007	46.01	47.26	45.45	46.77	5,418,912	+0.47(+1.01%)
Apr 11, 2007	46.66	46.83	45.94	46.30	4,651,930	-0.33(-0.71%)
Apr 10, 2007	47.02	47.10	46.50	46.63	4,552,858	-0.43(-0.92%)
Apr 09, 2007	46.85	47.23	46.48	47.07	4,154,473	+0.05(+0.11%)
Apr 05, 2007	46.66	47.09	46.63	47.01	2,664,581	+0.24(+0.51%)
Apr 04, 2007	46.81	46.86	46.54	46.77	3,457,893	-0.01(-0.03%)
Apr 03, 2007	46.65	47.12	46.63	46.78	6,034,474	+0.31(+0.66%)
Apr 02, 2007	45.88	46.55	45.61	46.48	4,421,858	+0.53(+1.15%)
Mar 30, 2007	45.71	46.18	45.67	45.95	5,154,161	+0.23(+0.51%)
Mar 29, 2007	45.67	45.83	45.09	45.72	6,074,988	+0.28(+0.62%)
Mar 28, 2007	45.04	45.70	44.76	45.43	7,807,894	-0.17(-0.37%)
Mar 27, 2007	45.26	45.69	44.76	45.60	7,065,339	+0.05(+0.11%)
Mar 26, 2007	44.80	45.61	44.52	45.55	5,383,161	+0.31(+0.69%)
Mar 23, 2007	44.98	45.46	44.31	45.24	6,510,142	+0.74(+1.66%)
Mar 22, 2007	43.92	44.83	43.92	44.50	4,425,736	+0.08(+0.19%)
Mar 21, 2007	44.18	44.73	43.94	44.42	4,596,774	+0.19(+0.43%)
Mar 20, 2007	43.69	44.37	43.39	44.23	4,372,217	+0.46(+1.06%)
Mar 19, 2007	43.57	43.84	43.41	43.77	3,399,772	+0.61(+1.40%)
Mar 16, 2007	43.66	43.72	43.08	43.16	4,929,915	-0.49(-1.11%)
Mar 15, 2007	43.24	43.78	42.64	43.65	4,897,095	+1.21(+2.86%)
Mar 14, 2007	43.05	43.15	41.75	42.43	6,767,233	-0.47(-1.09%)
Mar 13, 2007	43.78	43.66	42.57	42.90	5,410,085	-0.88(-2.01%)
Mar 12, 2007	43.83	44.22	43.57	43.78	3,864,037	+0.11(+0.25%)
Mar 09, 2007	43.90	44.02	43.34	43.68	3,108,936	+0.04(+0.08%)
Mar 08, 2007	42.94	44.05	42.88	43.64	6,500,639	+1.06(+2.48%)
Mar 07, 2007	42.43	42.75	42.12	42.58	4,386,722	+0.17(+0.40%)
Mar 06, 2007	42.39	42.98	42.00	42.42	6,690,206	+0.32(+0.76%)
Mar 05, 2007	42.29	42.88	42.10	42.10	4,776,364	-0.64(-1.50%)
Mar 02, 2007	41.93	43.15	41.43	42.74	13,665,347	+2.24(+5.52%)
Mar 01, 2007	40.80	41.20	39.32	40.50	7,374,979	-0.88(-2.13%)
Feb 28, 2007	41.39	41.72	40.97	41.39	6,135,843	-0.01(-0.03%)
Feb 27, 2007	42.35	42.50	41.12	41.40	5,876,751	-1.70(-3.95%)
Feb 26, 2007	43.54	43.68	42.84	43.10	3,680,508	-0.44(-1.02%)
Feb 23, 2007	43.77	43.96	43.39	43.54	2,175,438	-0.19(-0.44%)
Feb 22, 2007	43.87	43.96	43.06	43.74	4,812,707	-0.43(-0.98%)
Feb 21, 2007	44.21	44.44	44.02	44.17	2,437,031	-0.29(-0.65%)
Feb 20, 2007	44.06	44.70	43.80	44.46	2,659,776	+0.18(+0.41%)
Feb 16, 2007	43.99	44.34	43.81	44.28	2,360,837	+0.14(+0.33%)
Feb 15, 2007	43.78	44.16	43.51	44.13	2,129,088	+0.33(+0.75%)
Feb 14, 2007	43.36	43.93	43.19	43.80	3,387,511	+0.43(+0.98%)
Feb 13, 2007	43.18	43.41	43.06	43.38	2,717,812	+0.29(+0.68%)
Feb 12, 2007	43.62	43.80	43.05	43.08	2,903,653	-0.38(-0.88%)
Feb 09, 2007	43.72	43.81	43.33	43.47	2,898,361	-0.02(-0.04%)
Feb 08, 2007	44.47	44.53	43.35	43.48	4,855,722	-0.55(-1.25%)
Feb 07, 2007	43.90	44.07	43.57	44.04	3,133,945	+0.14(+0.33%)
Feb 06, 2007	43.40	44.11	43.40	43.89	2,736,804	+0.70(+1.62%)
Feb 05, 2007	43.78	43.83	43.14	43.19	3,299,503	-0.68(-1.56%)
Feb 02, 2007	43.66	44.22	43.54	43.87	4,710,004	+0.20(+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.