Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	49.84	50.05	49.31	49.31	513,977	+0.09(+0.17%)
Apr 27, 2007	49.12	49.34	49.00	49.22	697,192	+0.01(+0.03%)
Apr 26, 2007	49.67	49.73	49.18	49.21	796,114	-0.42(-0.85%)
Apr 25, 2007	49.15	49.67	48.80	49.63	184,747	+0.62(+1.27%)
Apr 24, 2007	49.52	49.52	48.95	49.01	654,140	-0.55(-1.10%)
Apr 23, 2007	49.95	50.17	49.49	49.55	107,142	-0.37(-0.73%)
Apr 20, 2007	50.02	50.07	49.71	49.92	389,314	+0.37(+0.75%)
Apr 19, 2007	49.48	50.00	49.37	49.55	1,030,184	-0.37(-0.73%)
Apr 18, 2007	49.43	50.41	49.43	49.91	714,190	+0.14(+0.27%)
Apr 17, 2007	49.63	49.85	49.34	49.77	111,461	+0.12(+0.25%)
Apr 16, 2007	48.73	49.85	48.73	49.65	226,495	+1.08(+2.22%)
Apr 13, 2007	48.44	48.63	48.38	48.58	67,573	+0.20(+0.42%)
Apr 12, 2007	48.10	48.49	47.86	48.38	110,207	+0.17(+0.34%)
Apr 11, 2007	48.64	48.64	48.02	48.21	158,554	-0.37(-0.77%)
Apr 10, 2007	48.48	48.79	48.48	48.58	176,666	+0.09(+0.18%)
Apr 09, 2007	48.50	48.69	48.30	48.50	232,397	+0.04(+0.09%)
Apr 05, 2007	48.24	48.50	48.14	48.45	106,306	+0.11(+0.24%)
Apr 04, 2007	48.48	48.55	48.30	48.34	366,151	-0.17(-0.35%)
Apr 03, 2007	48.08	48.51	47.97	48.51	85,128	+0.91(+1.91%)
Apr 02, 2007	47.53	47.79	47.00	47.60	476,777	+0.21(+0.44%)
Mar 30, 2007	47.55	47.94	47.08	47.39	309,863	-0.12(-0.26%)
Mar 29, 2007	47.90	48.01	47.10	47.51	918,165	+0.07(+0.15%)
Mar 28, 2007	47.66	47.77	47.41	47.44	129,434	-0.65(-1.34%)
Mar 27, 2007	48.13	48.36	48.03	48.09	364,340	-0.29(-0.60%)
Mar 26, 2007	48.13	48.54	47.84	48.38	117,034	-0.15(-0.30%)
Mar 23, 2007	48.48	48.61	48.34	48.53	37,896	+0.31(+0.64%)
Mar 22, 2007	48.58	48.80	48.12	48.22	101,012	-0.09(-0.19%)
Mar 21, 2007	47.26	48.63	47.00	48.31	449,747	+1.46(+3.11%)
Mar 20, 2007	46.54	47.10	46.54	46.85	279,908	+0.34(+0.73%)
Mar 19, 2007	46.19	46.66	46.19	46.52	88,890	+0.59(+1.28%)
Mar 16, 2007	46.43	46.60	45.76	45.93	80,391	-0.57(-1.23%)
Mar 15, 2007	46.29	46.88	46.27	46.50	215,399	+0.24(+0.51%)
Mar 14, 2007	45.84	46.37	44.70	46.27	339,400	+0.48(+1.05%)
Mar 13, 2007	47.51	47.49	45.74	45.78	464,516	-1.73(-3.64%)
Mar 12, 2007	47.04	47.69	46.99	47.51	312,510	+0.04(+0.09%)
Mar 09, 2007	47.68	47.68	47.11	47.47	108,953	+0.16(+0.35%)
Mar 08, 2007	47.38	47.86	47.18	47.31	200,770	+0.62(+1.34%)
Mar 07, 2007	47.04	47.22	46.66	46.68	138,351	-0.39(-0.82%)
Mar 06, 2007	46.19	47.17	45.96	47.07	1,361,504	+1.46(+3.19%)
Mar 05, 2007	46.01	46.73	45.58	45.61	313,207	-0.90(-1.93%)
Mar 02, 2007	47.10	47.55	46.44	46.51	381,895	-0.79(-1.67%)
Mar 01, 2007	47.37	47.93	46.18	47.30	408,325	-0.39(-0.81%)
Feb 28, 2007	47.37	47.86	46.99	47.69	632,405	+0.43(+0.91%)
Feb 27, 2007	48.73	48.73	46.77	47.26	769,503	-2.32(-4.68%)
Feb 26, 2007	50.59	50.64	49.45	49.57	490,381	-0.84(-1.67%)
Feb 23, 2007	51.22	51.22	50.31	50.41	231,282	-0.87(-1.69%)
Feb 22, 2007	51.57	51.82	51.11	51.28	55,730	-0.22(-0.42%)
Feb 21, 2007	51.40	51.60	51.25	51.50	388,722	-0.11(-0.21%)
Feb 20, 2007	51.24	51.69	50.85	51.61	89,029	+0.47(+0.91%)
Feb 16, 2007	51.13	51.17	50.79	51.14	74,679	-0.08(-0.15%)
Feb 15, 2007	51.12	51.36	51.07	51.22	104,913	+0.06(+0.11%)
Feb 14, 2007	50.33	51.33	50.33	51.16	549,211	+0.85(+1.68%)
Feb 13, 2007	50.03	50.32	49.90	50.31	159,013	+0.34(+0.68%)
Feb 12, 2007	50.53	50.56	49.82	49.98	1,441,617	-0.67(-1.33%)
Feb 09, 2007	51.59	51.94	50.29	50.65	933,073	-0.89(-1.72%)
Feb 08, 2007	51.58	51.78	50.94	51.53	75,097	-0.12(-0.24%)
Feb 07, 2007	51.50	51.68	51.27	51.66	83,178	+0.21(+0.40%)
Feb 06, 2007	51.20	51.48	51.20	51.45	92,095	+0.32(+0.62%)
Feb 05, 2007	51.12	51.28	50.94	51.13	65,065	+0.11(+0.21%)
Feb 02, 2007	51.10	51.10	50.77	51.02	33,717	+0.06(+0.13%)

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.