Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	51.93	51.93	50.02	50.13	1,706,962	-1.85(-3.55%)
Apr 27, 2007	52.32	52.37	51.77	51.97	756,383	-0.50(-0.95%)
Apr 26, 2007	51.43	52.75	51.06	52.47	1,440,497	+0.98(+1.91%)
Apr 25, 2007	50.07	51.68	50.07	51.49	1,288,422	+1.58(+3.16%)
Apr 24, 2007	50.38	50.44	49.21	49.91	1,178,959	-0.40(-0.79%)
Apr 23, 2007	51.35	51.39	50.31	50.31	954,044	-1.04(-2.03%)
Apr 20, 2007	51.27	51.35	50.69	51.35	823,785	+0.69(+1.36%)
Apr 19, 2007	50.12	51.14	49.94	50.66	1,330,622	+0.12(+0.24%)
Apr 18, 2007	48.89	50.91	48.89	50.54	2,708,203	+1.43(+2.92%)
Apr 17, 2007	48.05	49.24	47.91	49.11	2,073,142	+1.32(+2.76%)
Apr 16, 2007	47.49	48.34	47.12	47.79	1,513,864	+0.50(+1.06%)
Apr 13, 2007	45.92	47.45	45.77	47.29	1,735,397	+1.36(+2.97%)
Apr 12, 2007	43.84	46.49	43.84	45.92	3,302,655	+0.20(+0.43%)
Apr 11, 2007	46.36	47.02	45.58	45.73	2,646,216	-0.43(-0.93%)
Apr 10, 2007	45.42	46.41	45.24	46.16	1,516,339	+0.92(+2.04%)
Apr 09, 2007	45.32	45.62	44.87	45.23	2,691,502	-0.09(-0.19%)
Apr 05, 2007	46.15	46.33	45.19	45.32	3,143,051	-0.91(-1.96%)
Apr 04, 2007	46.88	46.97	46.02	46.23	1,658,815	-0.72(-1.54%)
Apr 03, 2007	46.49	47.18	46.49	46.95	1,777,313	+0.69(+1.49%)
Apr 02, 2007	47.30	47.31	45.83	46.26	1,558,189	-1.08(-2.28%)
Mar 30, 2007	46.93	47.44	46.91	47.34	1,603,981	+0.41(+0.86%)
Mar 29, 2007	47.40	47.96	46.80	46.93	2,551,721	-0.04(-0.09%)
Mar 28, 2007	47.56	47.62	46.52	46.98	2,409,686	-0.79(-1.66%)
Mar 27, 2007	48.48	48.61	47.61	47.77	1,843,952	-0.90(-1.84%)
Mar 26, 2007	49.04	49.08	48.08	48.67	979,940	-0.22(-0.46%)
Mar 23, 2007	48.69	49.76	48.25	48.89	1,838,652	+0.21(+0.43%)
Mar 22, 2007	49.93	50.07	48.49	48.69	2,198,173	-1.23(-2.47%)
Mar 21, 2007	47.92	50.21	47.67	49.92	2,517,142	+2.25(+4.72%)
Mar 20, 2007	46.55	48.68	46.53	47.67	2,470,775	+1.12(+2.41%)
Mar 19, 2007	46.74	47.24	46.38	46.55	1,758,513	-0.15(-0.31%)
Mar 16, 2007	48.26	48.26	46.43	46.69	1,861,109	-1.10(-2.31%)
Mar 15, 2007	45.87	48.77	45.66	47.80	2,866,785	+1.93(+4.21%)
Mar 14, 2007	46.80	47.03	44.58	45.86	5,577,907	-0.77(-1.65%)
Mar 13, 2007	48.20	48.64	46.13	46.63	4,300,932	-1.57(-3.26%)
Mar 12, 2007	48.03	48.36	47.60	48.20	2,685,010	+0.03(+0.07%)
Mar 09, 2007	48.67	48.68	47.37	48.17	2,268,712	-0.19(-0.39%)
Mar 08, 2007	49.00	49.33	48.09	48.36	2,679,214	-0.09(-0.20%)
Mar 07, 2007	47.89	49.47	47.89	48.45	2,263,843	+0.57(+1.19%)
Mar 06, 2007	47.18	48.24	47.03	47.88	2,969,730	+1.35(+2.91%)
Mar 05, 2007	46.92	47.39	46.39	46.53	3,403,417	-0.97(-2.03%)
Mar 02, 2007	48.22	48.35	46.87	47.49	3,830,612	-1.13(-2.32%)
Mar 01, 2007	49.20	49.54	47.04	48.62	3,171,543	-0.93(-1.88%)
Feb 28, 2007	49.66	50.07	49.19	49.56	1,852,762	-0.26(-0.52%)
Feb 27, 2007	51.07	51.42	48.98	49.82	2,275,784	-1.55(-3.02%)
Feb 26, 2007	52.47	52.50	50.84	51.37	1,636,073	-0.84(-1.60%)
Feb 23, 2007	52.90	52.97	51.05	52.20	2,484,571	-0.70(-1.32%)
Feb 22, 2007	53.86	54.30	52.63	52.90	1,534,076	-0.96(-1.78%)
Feb 21, 2007	54.02	54.34	53.42	53.86	1,488,980	-0.65(-1.19%)
Feb 20, 2007	54.15	54.74	53.46	54.51	1,115,460	+0.41(+0.75%)
Feb 16, 2007	54.09	54.30	53.70	54.10	989,214	-0.08(-0.14%)
Feb 15, 2007	54.17	54.52	53.66	54.18	1,320,189	-0.10(-0.19%)
Feb 14, 2007	53.39	55.29	53.35	54.28	2,593,803	+0.89(+1.66%)
Feb 13, 2007	52.62	53.49	52.46	53.40	1,833,024	+0.85(+1.61%)
Feb 12, 2007	53.76	54.03	51.84	52.55	2,157,701	-1.12(-2.09%)
Feb 09, 2007	54.34	55.16	53.52	53.67	3,180,255	-0.63(-1.16%)
Feb 08, 2007	55.86	55.86	53.70	54.30	2,717,238	-1.81(-3.23%)
Feb 07, 2007	56.72	57.15	55.97	56.11	2,611,744	-1.26(-2.20%)
Feb 06, 2007	56.93	58.10	56.59	57.37	5,493,600	+4.89(+9.32%)
Feb 05, 2007	52.87	52.87	52.30	52.48	748,779	-0.38(-0.72%)
Feb 02, 2007	52.61	53.09	52.30	52.86	843,492	+0.42(+0.81%)

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.