Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	42.85	42.93	42.24	42.27	7,369,518	-0.64(-1.50%)
Apr 27, 2007	43.14	43.15	42.67	42.91	6,491,001	-0.25(-0.57%)
Apr 26, 2007	43.45	43.66	43.00	43.16	8,641,285	-0.65(-1.49%)
Apr 25, 2007	42.90	43.84	42.68	43.81	7,349,423	+0.64(+1.49%)
Apr 24, 2007	43.10	43.30	42.88	43.17	5,801,712	-0.01(-0.01%)
Apr 23, 2007	43.60	43.81	43.15	43.18	4,290,569	-0.53(-1.21%)
Apr 20, 2007	43.21	43.93	43.21	43.71	9,256,682	+0.50(+1.15%)
Apr 19, 2007	43.06	43.24	42.61	43.21	5,391,624	+0.35(+0.83%)
Apr 18, 2007	42.70	42.96	42.67	42.85	4,645,957	-0.14(-0.33%)
Apr 17, 2007	42.76	43.14	42.53	43.00	4,603,224	+0.34(+0.79%)
Apr 16, 2007	42.26	42.72	42.13	42.66	4,938,337	+0.46(+1.10%)
Apr 13, 2007	42.50	42.50	41.84	42.20	4,463,764	-0.04(-0.10%)
Apr 12, 2007	42.19	42.37	41.90	42.24	4,865,759	-0.05(-0.13%)
Apr 11, 2007	42.39	42.47	42.13	42.30	5,757,926	-0.19(-0.45%)
Apr 10, 2007	42.06	42.55	42.01	42.49	5,426,945	+0.42(+1.00%)
Apr 09, 2007	42.16	42.61	42.01	42.07	4,547,693	-0.10(-0.24%)
Apr 05, 2007	41.86	42.25	41.80	42.17	6,354,503	+0.23(+0.54%)
Apr 04, 2007	41.89	42.00	41.76	41.94	5,462,450	-0.05(-0.11%)
Apr 03, 2007	42.01	42.26	41.86	41.99	6,335,951	+0.06(+0.14%)
Apr 02, 2007	42.07	42.10	41.73	41.93	5,417,798	-0.14(-0.34%)
Mar 30, 2007	42.11	42.45	41.77	42.07	5,359,816	-0.04(-0.09%)
Mar 29, 2007	42.91	42.91	41.79	42.11	5,646,959	-0.14(-0.34%)
Mar 28, 2007	42.37	42.55	42.04	42.25	5,234,355	-0.30(-0.71%)
Mar 27, 2007	42.63	42.71	42.40	42.55	3,598,869	-0.25(-0.57%)
Mar 26, 2007	42.76	42.82	42.31	42.80	4,635,344	-0.10(-0.22%)
Mar 23, 2007	42.69	42.99	42.49	42.90	5,204,365	+0.23(+0.53%)
Mar 22, 2007	42.44	42.84	42.36	42.67	5,567,584	-0.11(-0.27%)
Mar 21, 2007	41.83	42.81	41.62	42.78	8,914,843	+0.62(+1.47%)
Mar 20, 2007	41.58	42.24	41.57	42.16	4,730,847	+0.46(+1.11%)
Mar 19, 2007	41.80	41.92	41.45	41.70	5,821,389	+0.13(+0.32%)
Mar 16, 2007	41.83	41.91	41.30	41.57	10,105,757	-0.09(-0.22%)
Mar 15, 2007	42.19	42.40	41.61	41.66	7,237,226	-0.49(-1.17%)
Mar 14, 2007	42.09	42.21	41.26	42.15	8,412,690	+0.19(+0.46%)
Mar 13, 2007	42.70	42.60	41.87	41.96	6,931,156	-0.74(-1.74%)
Mar 12, 2007	42.56	42.85	42.39	42.70	5,396,304	+0.31(+0.74%)
Mar 09, 2007	42.58	42.61	42.24	42.39	5,117,559	+0.49(+1.17%)
Mar 08, 2007	42.07	42.31	41.86	41.90	5,282,673	-0.11(-0.27%)
Mar 07, 2007	41.96	42.22	41.88	42.01	6,705,893	+0.05(+0.13%)
Mar 06, 2007	42.01	42.16	41.67	41.96	7,998,820	+0.13(+0.30%)
Mar 05, 2007	41.58	42.08	41.26	41.83	12,777,153	+0.14(+0.33%)
Mar 02, 2007	41.98	42.07	41.62	41.70	6,126,075	-0.39(-0.93%)
Mar 01, 2007	41.65	42.19	41.21	42.09	8,285,513	-0.04(-0.10%)
Feb 28, 2007	42.15	42.57	41.97	42.13	13,164,198	-0.02(-0.06%)
Feb 27, 2007	43.57	43.57	42.01	42.15	10,465,379	-1.54(-3.52%)
Feb 26, 2007	44.10	44.26	43.63	43.69	6,391,838	-0.33(-0.75%)
Feb 23, 2007	44.05	44.05	43.66	44.02	6,405,821	-0.04(-0.08%)
Feb 22, 2007	44.28	44.52	43.97	44.05	4,599,555	-0.24(-0.54%)
Feb 21, 2007	44.28	44.47	44.08	44.29	4,817,320	-0.02(-0.05%)
Feb 20, 2007	44.41	44.56	44.24	44.32	3,851,623	-0.12(-0.27%)
Feb 16, 2007	44.53	44.77	44.31	44.44	5,414,465	-0.26(-0.59%)
Feb 15, 2007	45.01	45.13	44.65	44.70	6,229,376	-0.32(-0.72%)
Feb 14, 2007	44.72	45.21	44.72	45.03	7,625,659	+0.38(+0.85%)
Feb 13, 2007	44.35	44.68	44.16	44.65	6,027,093	+0.31(+0.70%)
Feb 12, 2007	44.38	44.47	44.22	44.34	4,393,261	+0.19(+0.42%)
Feb 09, 2007	44.49	44.56	43.98	44.15	5,954,462	+0.14(+0.31%)
Feb 08, 2007	44.37	44.37	43.94	44.01	3,912,937	-0.35(-0.80%)
Feb 07, 2007	44.51	44.51	44.09	44.37	4,100,545	-0.01(-0.01%)
Feb 06, 2007	44.23	44.41	44.21	44.37	3,764,983	+0.15(+0.34%)
Feb 05, 2007	44.52	44.61	44.20	44.22	4,584,393	-0.29(-0.66%)
Feb 02, 2007	44.16	44.70	44.11	44.52	9,180,449	+0.32(+0.72%)

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.