Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	42.84	42.92	42.23	42.26	7,371,207	-0.64(-1.50%)
Apr 27, 2007	43.13	43.14	42.66	42.90	6,492,488	-0.25(-0.57%)
Apr 26, 2007	43.44	43.65	42.99	43.15	8,643,266	-0.65(-1.49%)
Apr 25, 2007	42.89	43.83	42.67	43.80	7,351,107	+0.64(+1.49%)
Apr 24, 2007	43.09	43.29	42.87	43.16	5,803,042	-0.01(-0.01%)
Apr 23, 2007	43.59	43.80	43.14	43.17	4,291,552	-0.53(-1.21%)
Apr 20, 2007	43.20	43.92	43.20	43.70	9,258,803	+0.50(+1.15%)
Apr 19, 2007	43.05	43.23	42.60	43.20	5,392,860	+0.35(+0.83%)
Apr 18, 2007	42.69	42.95	42.66	42.84	4,647,022	-0.14(-0.34%)
Apr 17, 2007	42.75	43.13	42.52	42.99	4,604,278	+0.34(+0.79%)
Apr 16, 2007	42.25	42.71	42.12	42.65	4,939,468	+0.46(+1.10%)
Apr 13, 2007	42.49	42.49	41.83	42.19	4,464,787	-0.04(-0.10%)
Apr 12, 2007	42.18	42.36	41.89	42.23	4,866,875	-0.05(-0.13%)
Apr 11, 2007	42.38	42.46	42.12	42.29	5,759,245	-0.19(-0.45%)
Apr 10, 2007	42.05	42.54	42.00	42.48	5,428,188	+0.42(+1.00%)
Apr 09, 2007	42.15	42.60	42.00	42.06	4,548,735	-0.10(-0.24%)
Apr 05, 2007	41.85	42.24	41.79	42.16	6,355,960	+0.23(+0.54%)
Apr 04, 2007	41.88	41.99	41.75	41.93	5,463,702	-0.05(-0.11%)
Apr 03, 2007	42.00	42.25	41.85	41.98	6,337,403	+0.06(+0.14%)
Apr 02, 2007	42.06	42.09	41.72	41.92	5,419,039	-0.14(-0.34%)
Mar 30, 2007	42.10	42.44	41.76	42.06	5,361,044	-0.04(-0.09%)
Mar 29, 2007	42.90	42.90	41.78	42.10	5,648,253	-0.14(-0.34%)
Mar 28, 2007	42.36	42.54	42.03	42.24	5,235,555	-0.30(-0.71%)
Mar 27, 2007	42.62	42.70	42.39	42.54	3,599,694	-0.25(-0.57%)
Mar 26, 2007	42.75	42.81	42.30	42.79	4,636,406	-0.10(-0.22%)
Mar 23, 2007	42.68	42.98	42.48	42.89	5,205,557	+0.23(+0.53%)
Mar 22, 2007	42.43	42.83	42.35	42.66	5,568,860	-0.11(-0.27%)
Mar 21, 2007	41.82	42.80	41.61	42.77	8,916,886	+0.62(+1.47%)
Mar 20, 2007	41.57	42.23	41.56	42.15	4,731,931	+0.46(+1.11%)
Mar 19, 2007	41.79	41.91	41.45	41.69	5,822,723	+0.13(+0.32%)
Mar 16, 2007	41.82	41.90	41.29	41.56	10,108,073	-0.09(-0.22%)
Mar 15, 2007	42.18	42.39	41.60	41.65	7,238,885	-0.49(-1.17%)
Mar 14, 2007	42.08	42.20	41.25	42.14	8,414,618	+0.19(+0.46%)
Mar 13, 2007	42.69	42.59	41.86	41.95	6,932,744	-0.74(-1.74%)
Mar 12, 2007	42.55	42.84	42.38	42.69	5,397,541	+0.31(+0.74%)
Mar 09, 2007	42.57	42.60	42.23	42.38	5,118,731	+0.49(+1.17%)
Mar 08, 2007	42.06	42.30	41.85	41.89	5,283,884	-0.11(-0.27%)
Mar 07, 2007	41.95	42.21	41.87	42.00	6,707,430	+0.05(+0.13%)
Mar 06, 2007	42.00	42.15	41.66	41.95	8,000,653	+0.13(+0.30%)
Mar 05, 2007	41.57	42.07	41.25	41.82	12,780,081	+0.14(+0.33%)
Mar 02, 2007	41.97	42.06	41.61	41.69	6,127,479	-0.39(-0.93%)
Mar 01, 2007	41.64	42.18	41.20	42.08	8,287,412	-0.04(-0.10%)
Feb 28, 2007	42.14	42.56	41.96	42.12	13,167,214	-0.02(-0.06%)
Feb 27, 2007	43.56	43.56	42.00	42.14	10,467,777	-1.54(-3.52%)
Feb 26, 2007	44.09	44.25	43.62	43.68	6,393,303	-0.33(-0.75%)
Feb 23, 2007	44.04	44.04	43.65	44.01	6,407,289	-0.04(-0.08%)
Feb 22, 2007	44.27	44.51	43.96	44.04	4,600,609	-0.24(-0.54%)
Feb 21, 2007	44.27	44.46	44.07	44.28	4,818,424	-0.02(-0.05%)
Feb 20, 2007	44.40	44.55	44.23	44.31	3,852,506	-0.12(-0.27%)
Feb 16, 2007	44.52	44.76	44.30	44.43	5,415,706	-0.26(-0.59%)
Feb 15, 2007	45.00	45.12	44.64	44.69	6,230,804	-0.32(-0.72%)
Feb 14, 2007	44.71	45.20	44.71	45.02	7,627,407	+0.38(+0.85%)
Feb 13, 2007	44.34	44.67	44.15	44.64	6,028,474	+0.31(+0.70%)
Feb 12, 2007	44.37	44.46	44.21	44.33	4,394,268	+0.19(+0.42%)
Feb 09, 2007	44.48	44.55	43.97	44.14	5,955,827	+0.14(+0.31%)
Feb 08, 2007	44.36	44.36	43.93	44.00	3,913,834	-0.35(-0.80%)
Feb 07, 2007	44.50	44.50	44.08	44.36	4,101,484	-0.01(-0.01%)
Feb 06, 2007	44.22	44.40	44.20	44.36	3,765,846	+0.15(+0.34%)
Feb 05, 2007	44.51	44.60	44.19	44.21	4,585,443	-0.29(-0.66%)
Feb 02, 2007	44.15	44.69	44.10	44.51	9,182,553	+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.