Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	58.06	58.29	57.84	57.88	853,114	+0.14(+0.24%)
Apr 27, 2007	57.73	57.90	57.63	57.74	489,994	+0.38(+0.66%)
Apr 26, 2007	57.81	57.84	57.33	57.36	635,096	-0.13(-0.23%)
Apr 25, 2007	57.60	57.79	57.42	57.49	925,301	+0.44(+0.77%)
Apr 24, 2007	56.87	57.29	56.77	57.05	484,015	+0.01(+0.01%)
Apr 23, 2007	57.03	57.36	57.01	57.05	709,033	+0.00(+0.00%)
Apr 20, 2007	56.88	57.23	56.81	57.05	384,120	-0.02(-0.04%)
Apr 19, 2007	56.93	57.31	56.86	57.07	310,183	-0.02(-0.04%)
Apr 18, 2007	56.99	57.17	56.85	57.09	289,359	+0.06(+0.11%)
Apr 17, 2007	56.72	57.12	56.63	57.02	462,908	+0.29(+0.52%)
Apr 16, 2007	56.71	56.78	56.55	56.73	371,287	+0.36(+0.63%)
Apr 13, 2007	56.45	56.52	56.00	56.37	419,995	-0.13(-0.23%)
Apr 12, 2007	56.35	56.68	55.72	56.50	799,594	+0.06(+0.11%)
Apr 11, 2007	56.61	56.77	56.35	56.44	622,846	+0.12(+0.21%)
Apr 10, 2007	56.40	56.50	55.54	56.33	456,161	+0.14(+0.24%)
Apr 09, 2007	56.02	56.57	55.78	56.19	329,433	-0.01(-0.01%)
Apr 05, 2007	56.05	56.30	55.91	56.20	535,201	-0.21(-0.36%)
Apr 04, 2007	56.23	56.50	56.20	56.40	553,722	+0.27(+0.49%)
Apr 03, 2007	56.17	56.32	56.00	56.13	387,620	+0.16(+0.29%)
Apr 02, 2007	56.03	56.07	55.78	55.96	536,951	+0.45(+0.82%)
Mar 30, 2007	55.05	55.67	55.03	55.51	866,093	+0.57(+1.04%)
Mar 29, 2007	54.63	55.12	54.62	54.94	688,033	+0.60(+1.11%)
Mar 28, 2007	54.14	54.75	54.06	54.34	778,303	-0.22(-0.40%)
Mar 27, 2007	54.83	54.93	54.53	54.56	957,384	+0.10(+0.19%)
Mar 26, 2007	54.34	54.49	54.23	54.45	641,513	+0.15(+0.28%)
Mar 23, 2007	54.26	54.34	54.10	54.30	524,702	+0.30(+0.56%)
Mar 22, 2007	53.85	54.39	53.75	54.00	565,534	+0.15(+0.28%)
Mar 21, 2007	53.47	54.01	53.14	53.85	1,051,883	+0.88(+1.67%)
Mar 20, 2007	52.76	53.05	52.61	52.97	767,803	+0.38(+0.72%)
Mar 19, 2007	52.54	52.79	52.29	52.59	567,284	+0.62(+1.19%)
Mar 16, 2007	52.08	52.22	51.95	51.97	2,278,618	-0.10(-0.18%)
Mar 15, 2007	52.03	52.14	51.83	52.07	1,712,354	+0.37(+0.72%)
Mar 14, 2007	51.59	52.08	51.38	51.70	1,408,004	-0.32(-0.62%)
Mar 13, 2007	52.59	52.60	51.95	52.02	666,887	-0.58(-1.10%)
Mar 12, 2007	52.59	52.96	52.46	52.59	1,502,940	-0.14(-0.26%)
Mar 09, 2007	52.77	52.94	52.63	52.73	604,471	+0.36(+0.69%)
Mar 08, 2007	52.33	52.59	52.31	52.37	1,068,799	+0.10(+0.20%)
Mar 07, 2007	52.49	52.73	52.26	52.27	982,759	-0.67(-1.27%)
Mar 06, 2007	52.73	53.03	52.46	52.94	1,274,130	+1.11(+2.14%)
Mar 05, 2007	51.32	52.33	51.12	51.83	2,168,370	-0.98(-1.86%)
Mar 02, 2007	52.97	53.18	52.81	52.81	853,989	-0.68(-1.27%)
Mar 01, 2007	53.52	53.95	52.18	53.49	1,753,468	-0.98(-1.80%)
Feb 28, 2007	54.51	54.58	54.03	54.47	1,406,545	-0.19(-0.35%)
Feb 27, 2007	55.39	55.54	54.31	54.66	1,093,737	-1.58(-2.82%)
Feb 26, 2007	56.37	56.39	56.06	56.24	370,849	-0.03(-0.05%)
Feb 23, 2007	56.20	56.39	56.06	56.27	1,149,298	+0.44(+0.79%)
Feb 22, 2007	55.75	56.05	55.72	55.83	1,197,131	-0.01(-0.02%)
Feb 21, 2007	55.86	55.95	55.63	55.85	898,322	-0.38(-0.68%)
Feb 20, 2007	56.16	56.26	55.93	56.23	749,282	+0.43(+0.76%)
Feb 16, 2007	55.67	55.91	55.38	55.80	827,448	-0.58(-1.03%)
Feb 15, 2007	57.03	57.03	56.24	56.39	948,634	+0.82(+1.47%)
Feb 14, 2007	54.81	55.67	54.77	55.57	831,415	+0.86(+1.57%)
Feb 13, 2007	54.41	54.86	54.38	54.71	478,927	+0.70(+1.29%)
Feb 12, 2007	54.09	54.17	53.89	54.01	350,143	-0.26(-0.48%)
Feb 09, 2007	54.16	54.50	54.07	54.27	879,802	-0.03(-0.05%)
Feb 08, 2007	54.51	54.59	54.25	54.30	693,283	-0.21(-0.39%)
Feb 07, 2007	54.36	54.69	54.14	54.51	758,032	-0.28(-0.51%)
Feb 06, 2007	54.54	54.89	54.54	54.80	516,827	+0.64(+1.18%)
Feb 05, 2007	54.06	54.25	53.91	54.16	495,827	-0.12(-0.23%)
Feb 02, 2007	54.25	54.34	54.10	54.28	360,641	-0.21(-0.39%)

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.