Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	56.32	56.32	55.16	55.22	2,084,663	-0.83(-1.48%)
Apr 27, 2007	56.25	56.69	55.82	56.04	2,495,992	-0.69(-1.22%)
Apr 26, 2007	56.96	57.34	56.58	56.74	2,259,373	-0.43(-0.76%)
Apr 25, 2007	58.21	58.87	55.55	57.17	5,456,778	+0.39(+0.69%)
Apr 24, 2007	56.99	58.30	56.23	56.78	4,161,748	+0.75(+1.34%)
Apr 23, 2007	56.91	57.17	55.98	56.03	2,710,457	-0.83(-1.45%)
Apr 20, 2007	57.52	57.52	56.34	56.85	2,366,824	+0.08(+0.15%)
Apr 19, 2007	56.62	57.42	56.22	56.77	2,097,955	+0.07(+0.12%)
Apr 18, 2007	56.37	57.62	55.49	56.70	5,070,320	-0.42(-0.73%)
Apr 17, 2007	55.18	59.61	55.12	57.12	13,443,200	+2.24(+4.08%)
Apr 16, 2007	54.27	54.93	53.44	54.88	9,438,165	+2.44(+4.65%)
Apr 13, 2007	52.02	52.57	51.88	52.44	6,113,528	+0.65(+1.26%)
Apr 12, 2007	50.73	51.86	50.52	51.79	6,470,731	+1.18(+2.33%)
Apr 11, 2007	50.41	50.67	50.03	50.62	4,235,107	+0.36(+0.71%)
Apr 10, 2007	51.62	51.68	50.11	50.26	4,402,712	-1.34(-2.59%)
Apr 09, 2007	51.03	51.67	50.98	51.59	2,959,410	+0.56(+1.10%)
Apr 05, 2007	50.86	51.11	50.57	51.03	2,170,641	+0.05(+0.10%)
Apr 04, 2007	51.27	51.31	50.89	50.98	2,433,364	-0.28(-0.55%)
Apr 03, 2007	51.21	51.66	50.82	51.27	3,043,592	+0.09(+0.18%)
Apr 02, 2007	51.81	52.01	51.02	51.17	3,749,137	-0.65(-1.26%)
Mar 30, 2007	51.86	52.24	51.53	51.83	2,928,036	-0.03(-0.05%)
Mar 29, 2007	51.53	51.88	51.14	51.85	3,196,029	+0.48(+0.93%)
Mar 28, 2007	52.46	52.46	51.25	51.38	5,779,705	-1.18(-2.24%)
Mar 27, 2007	53.53	53.63	52.48	52.55	4,099,395	-1.31(-2.43%)
Mar 26, 2007	54.54	54.55	53.28	53.86	2,985,994	-0.89(-1.63%)
Mar 23, 2007	55.37	55.57	54.68	54.76	2,145,853	-0.64(-1.16%)
Mar 22, 2007	54.35	55.72	54.35	55.40	2,730,575	-0.02(-0.05%)
Mar 21, 2007	54.19	55.51	53.70	55.43	2,676,928	+1.62(+3.01%)
Mar 20, 2007	53.43	53.95	53.26	53.81	3,178,186	+0.13(+0.23%)
Mar 19, 2007	53.67	54.09	52.81	53.68	4,715,011	+0.90(+1.71%)
Mar 16, 2007	53.69	54.52	52.63	52.78	6,895,471	-0.26(-0.49%)
Mar 15, 2007	50.44	53.69	50.39	53.04	7,910,321	+2.74(+5.45%)
Mar 14, 2007	49.94	50.71	49.28	50.30	7,926,247	+0.56(+1.12%)
Mar 13, 2007	53.09	52.67	48.98	49.74	16,081,690	-3.35(-6.31%)
Mar 12, 2007	53.30	53.98	52.94	53.09	3,545,448	-1.05(-1.94%)
Mar 09, 2007	54.70	54.82	53.86	54.14	3,211,356	-0.40(-0.73%)
Mar 08, 2007	54.78	55.26	54.16	54.54	2,313,379	+0.25(+0.46%)
Mar 07, 2007	54.78	55.12	54.01	54.29	2,914,385	-0.58(-1.07%)
Mar 06, 2007	54.41	55.18	53.99	54.87	3,792,006	+1.01(+1.88%)
Mar 05, 2007	54.67	54.92	53.71	53.86	3,319,727	-1.34(-2.42%)
Mar 02, 2007	55.53	57.00	54.78	55.20	4,527,847	-0.04(-0.08%)
Mar 01, 2007	53.86	55.67	52.62	55.24	4,473,678	+1.19(+2.21%)
Feb 28, 2007	54.18	54.83	53.66	54.05	3,835,953	-0.13(-0.25%)
Feb 27, 2007	54.71	55.20	53.20	54.18	4,945,163	-0.41(-0.75%)
Feb 26, 2007	55.74	55.83	53.04	54.59	6,272,886	-1.72(-3.06%)
Feb 23, 2007	57.62	57.62	55.71	56.31	5,660,408	-1.14(-1.98%)
Feb 22, 2007	59.17	59.18	57.40	57.45	3,953,783	-2.02(-3.40%)
Feb 21, 2007	60.70	60.71	59.24	59.47	2,312,780	-1.20(-1.98%)
Feb 20, 2007	60.66	60.86	60.17	60.67	1,427,615	-0.03(-0.04%)
Feb 16, 2007	59.71	60.75	59.65	60.70	1,567,239	+0.73(+1.23%)
Feb 15, 2007	60.00	60.34	59.66	59.96	1,114,478	+0.10(+0.17%)
Feb 14, 2007	59.38	60.28	59.35	59.86	1,947,823	+0.61(+1.03%)
Feb 13, 2007	59.99	60.21	59.13	59.25	3,379,074	-0.73(-1.22%)
Feb 12, 2007	61.13	61.55	59.90	59.99	2,344,802	-1.57(-2.55%)
Feb 09, 2007	62.63	62.84	61.51	61.56	1,743,266	-0.94(-1.51%)
Feb 08, 2007	61.67	63.54	61.67	62.50	2,035,447	+0.74(+1.20%)
Feb 07, 2007	60.64	61.80	60.23	61.76	1,900,852	+1.12(+1.85%)
Feb 06, 2007	60.46	60.67	60.14	60.64	808,646	+0.43(+0.72%)
Feb 05, 2007	60.31	60.69	60.04	60.20	696,324	-0.32(-0.52%)
Feb 02, 2007	60.64	60.89	60.40	60.52	878,818	-0.12(-0.19%)

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.