Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	65.69	66.11	65.11	65.67	1,288,297	+0.02(+0.03%)
Apr 27, 2007	65.65	65.84	64.87	65.66	1,685,919	-0.02(-0.04%)
Apr 26, 2007	63.89	66.49	63.64	65.68	6,063,551	+5.38(+8.93%)
Apr 25, 2007	60.55	60.55	59.99	60.30	1,534,494	-0.04(-0.07%)
Apr 24, 2007	61.16	61.32	59.92	60.34	1,325,463	-0.89(-1.45%)
Apr 23, 2007	62.87	62.87	61.11	61.23	806,192	-0.39(-0.63%)
Apr 20, 2007	61.56	62.20	61.15	61.62	1,245,234	+0.41(+0.67%)
Apr 19, 2007	61.26	61.26	60.52	61.21	869,658	-0.04(-0.07%)
Apr 18, 2007	60.87	61.32	60.52	61.26	1,470,306	+0.39(+0.64%)
Apr 17, 2007	60.73	61.02	60.63	60.86	1,279,907	+0.09(+0.15%)
Apr 16, 2007	60.82	60.95	60.46	60.77	742,626	-0.05(-0.08%)
Apr 13, 2007	60.32	60.94	60.19	60.82	1,124,726	+0.64(+1.06%)
Apr 12, 2007	60.28	60.28	59.52	60.18	1,378,712	-0.05(-0.08%)
Apr 11, 2007	61.19	61.19	59.99	60.23	1,354,971	-0.82(-1.35%)
Apr 10, 2007	61.30	61.49	61.05	61.06	1,007,169	-0.24(-0.39%)
Apr 09, 2007	60.88	61.59	60.88	61.30	837,685	+0.40(+0.66%)
Apr 05, 2007	60.61	61.00	60.45	60.90	557,495	+0.34(+0.56%)
Apr 04, 2007	60.70	60.76	60.42	60.56	858,119	-0.06(-0.10%)
Apr 03, 2007	60.22	60.61	60.16	60.61	832,636	+0.44(+0.73%)
Apr 02, 2007	60.42	60.87	59.87	60.17	1,271,887	-0.25(-0.41%)
Mar 30, 2007	60.65	61.08	59.90	60.42	1,292,406	-0.13(-0.22%)
Mar 29, 2007	60.43	60.62	59.88	60.56	1,355,081	+0.62(+1.04%)
Mar 28, 2007	60.08	60.24	59.63	59.93	1,350,834	-0.07(-0.12%)
Mar 27, 2007	60.19	60.22	59.77	60.01	1,044,912	-0.35(-0.58%)
Mar 26, 2007	59.89	60.38	59.62	60.36	1,298,778	+0.60(+1.00%)
Mar 23, 2007	59.76	60.11	59.45	59.76	814,607	+0.08(+0.14%)
Mar 22, 2007	59.82	60.38	59.55	59.67	1,300,822	-0.02(-0.03%)
Mar 21, 2007	59.28	59.90	58.79	59.69	981,995	+0.47(+0.79%)
Mar 20, 2007	59.42	59.66	59.14	59.23	1,110,903	-0.09(-0.15%)
Mar 19, 2007	58.65	59.54	58.36	59.32	1,358,639	+0.37(+0.62%)
Mar 16, 2007	59.47	60.17	58.70	58.95	2,362,082	-0.47(-0.78%)
Mar 15, 2007	58.44	59.56	58.18	59.42	2,534,932	+0.97(+1.67%)
Mar 14, 2007	58.86	59.13	57.94	58.44	2,927,030	-0.08(-0.14%)
Mar 13, 2007	57.90	58.85	57.87	58.53	3,304,824	+0.62(+1.08%)
Mar 12, 2007	57.19	58.12	57.07	57.90	2,888,325	+0.71(+1.24%)
Mar 09, 2007	57.40	57.51	56.91	57.20	3,232,342	+0.22(+0.39%)
Mar 08, 2007	56.46	57.30	56.36	56.97	3,493,179	+0.85(+1.51%)
Mar 07, 2007	55.90	56.46	55.62	56.12	6,853,537	+0.30(+0.54%)
Mar 06, 2007	55.24	56.17	54.58	55.82	5,311,350	+0.12(+0.22%)
Mar 05, 2007	54.96	56.90	54.96	55.70	3,410,120	-1.17(-2.06%)
Mar 02, 2007	57.99	58.70	56.24	56.87	7,162,094	-1.51(-2.58%)
Mar 01, 2007	61.65	62.40	58.29	58.38	11,428,449	-7.91(-11.94%)
Feb 28, 2007	65.73	66.48	65.39	66.29	1,687,991	+0.57(+0.86%)
Feb 27, 2007	66.55	66.57	65.62	65.72	2,204,858	-0.87(-1.30%)
Feb 26, 2007	66.86	66.86	66.34	66.59	745,446	-0.28(-0.42%)
Feb 23, 2007	66.55	66.92	66.35	66.87	1,074,843	+0.11(+0.16%)
Feb 22, 2007	66.74	67.23	66.56	66.76	987,456	+0.16(+0.24%)
Feb 21, 2007	66.50	66.96	66.33	66.60	800,663	-0.22(-0.34%)
Feb 20, 2007	66.56	67.18	65.35	66.83	2,127,929	-0.03(-0.05%)
Feb 16, 2007	66.55	67.39	66.55	66.86	1,641,714	+0.31(+0.46%)
Feb 15, 2007	64.89	67.15	64.89	66.55	6,581,761	+4.63(+7.47%)
Feb 14, 2007	61.77	62.13	61.48	61.93	915,285	+0.17(+0.28%)
Feb 13, 2007	61.60	62.01	61.48	61.75	935,513	+0.32(+0.51%)
Feb 12, 2007	61.64	61.76	61.28	61.44	712,104	+0.01(+0.01%)
Feb 09, 2007	61.77	61.98	61.21	61.43	667,239	-0.19(-0.31%)
Feb 08, 2007	61.31	61.82	61.22	61.62	1,108,259	+0.40(+0.65%)
Feb 07, 2007	61.06	61.55	60.98	61.22	956,684	+0.27(+0.44%)
Feb 06, 2007	60.71	61.08	60.65	60.96	940,818	+0.37(+0.62%)
Feb 05, 2007	60.97	61.28	60.49	60.58	994,548	-0.59(-0.97%)
Feb 02, 2007	61.07	61.56	60.82	61.17	679,620	+0.10(+0.16%)

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.