Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	65.50	65.54	64.11	64.12	108,918,752	-1.38(-2.11%)
Apr 27, 2007	65.53	65.63	65.14	65.50	71,470,392	-0.55(-0.83%)
Apr 26, 2007	65.48	66.05	65.10	66.05	59,660,348	+0.51(+0.78%)
Apr 25, 2007	65.65	65.86	65.10	65.54	65,515,928	+0.19(+0.29%)
Apr 24, 2007	65.34	65.40	64.62	65.35	71,318,944	+0.06(+0.10%)
Apr 23, 2007	65.29	65.53	65.03	65.29	43,891,496	-0.08(-0.12%)
Apr 20, 2007	65.09	65.43	64.93	65.37	86,506,152	+0.75(+1.17%)
Apr 19, 2007	64.44	64.99	64.17	64.62	87,310,696	-0.33(-0.51%)
Apr 18, 2007	65.05	65.30	64.85	64.95	61,711,420	-0.38(-0.58%)
Apr 17, 2007	65.61	65.62	65.08	65.33	71,187,072	-0.15(-0.23%)
Apr 16, 2007	64.97	65.58	64.96	65.48	55,607,280	+0.83(+1.29%)
Apr 13, 2007	64.29	64.65	63.96	64.65	39,634,140	+0.44(+0.69%)
Apr 12, 2007	63.61	64.27	63.27	64.20	59,352,660	+0.43(+0.67%)
Apr 11, 2007	64.23	64.25	63.38	63.77	76,832,048	-0.40(-0.62%)
Apr 10, 2007	63.93	64.38	63.84	64.17	61,095,064	+0.18(+0.29%)
Apr 09, 2007	64.15	64.19	63.79	63.99	48,533,700	+0.10(+0.16%)
Apr 05, 2007	63.89	64.18	63.81	63.88	31,059,264	-0.10(-0.16%)
Apr 04, 2007	63.92	64.00	63.54	63.99	45,031,092	+0.03(+0.05%)
Apr 03, 2007	63.59	64.15	63.54	63.96	55,919,280	+0.62(+0.98%)
Apr 02, 2007	63.23	63.35	62.86	63.34	46,025,336	+0.19(+0.30%)
Mar 30, 2007	63.03	63.58	62.53	63.15	68,403,768	+0.26(+0.42%)
Mar 29, 2007	63.29	63.34	62.34	62.88	62,750,340	-0.03(-0.05%)
Mar 28, 2007	62.92	63.14	62.43	62.92	85,547,240	-0.33(-0.51%)
Mar 27, 2007	63.54	63.59	63.02	63.24	51,288,368	-0.31(-0.49%)
Mar 26, 2007	63.79	63.92	63.12	63.55	59,076,424	-0.17(-0.27%)
Mar 23, 2007	63.72	63.87	63.57	63.73	46,840,856	-0.02(-0.04%)
Mar 22, 2007	63.98	64.01	63.46	63.75	51,550,492	-0.06(-0.09%)
Mar 21, 2007	62.71	64.42	62.53	63.81	97,762,056	+1.19(+1.90%)
Mar 20, 2007	62.10	62.66	61.91	62.61	58,411,456	+0.47(+0.75%)
Mar 19, 2007	61.81	62.33	61.80	62.15	71,419,744	+0.70(+1.14%)
Mar 16, 2007	61.80	61.99	60.79	61.45	96,975,760	-0.34(-0.55%)
Mar 15, 2007	61.25	61.88	61.25	61.79	105,808,904	+0.44(+0.71%)
Mar 14, 2007	60.68	61.37	59.99	61.35	162,484,560	+0.68(+1.13%)
Mar 13, 2007	62.26	61.99	60.56	60.67	121,363,480	-1.60(-2.56%)
Mar 12, 2007	61.83	62.35	61.75	62.26	45,269,848	+0.11(+0.18%)
Mar 09, 2007	62.09	62.17	61.49	62.15	87,044,688	+0.49(+0.80%)
Mar 08, 2007	61.73	62.09	61.21	61.66	96,794,248	+0.53(+0.87%)
Mar 07, 2007	61.39	61.64	60.99	61.13	69,749,800	-0.08(-0.13%)
Mar 06, 2007	60.56	61.72	60.51	61.21	118,411,936	+1.51(+2.53%)
Mar 05, 2007	60.43	61.38	59.68	59.70	153,881,584	-1.29(-2.12%)
Mar 02, 2007	62.09	62.25	60.95	60.99	121,223,704	-1.29(-2.08%)
Mar 01, 2007	61.53	62.82	60.95	62.29	122,986,824	-0.32(-0.51%)
Feb 28, 2007	62.24	62.92	61.56	62.61	122,918,144	+0.62(+1.00%)
Feb 27, 2007	63.82	64.28	61.53	61.99	172,108,368	-2.95(-4.55%)
Feb 26, 2007	65.38	65.45	64.48	64.94	99,140,656	-0.14(-0.22%)
Feb 23, 2007	65.33	65.37	64.85	65.08	73,015,016	-0.35(-0.53%)
Feb 22, 2007	65.32	65.48	64.83	65.43	74,057,840	+0.23(+0.35%)
Feb 21, 2007	64.85	65.51	64.75	65.20	49,798,620	+0.13(+0.20%)
Feb 20, 2007	64.33	65.25	63.61	65.08	90,536,672	+0.61(+0.95%)
Feb 16, 2007	64.11	64.54	63.81	64.46	53,086,628	+0.32(+0.50%)
Feb 15, 2007	64.09	64.48	63.98	64.15	55,510,740	+0.02(+0.02%)
Feb 14, 2007	64.11	64.56	63.95	64.13	80,995,848	+0.06(+0.09%)
Feb 13, 2007	63.72	64.08	63.21	64.08	52,893,920	+0.52(+0.82%)
Feb 12, 2007	63.76	63.77	63.22	63.55	49,814,036	-0.16(-0.25%)
Feb 09, 2007	64.31	64.45	63.30	63.71	65,683,008	-0.66(-1.02%)
Feb 08, 2007	64.23	64.44	64.00	64.37	32,003,856	-0.10(-0.16%)
Feb 07, 2007	63.95	64.50	63.76	64.47	38,666,632	+0.59(+0.92%)
Feb 06, 2007	63.72	63.90	63.37	63.88	39,595,252	+0.16(+0.25%)
Feb 05, 2007	63.72	63.91	63.43	63.73	38,898,944	-0.01(-0.01%)
Feb 02, 2007	63.85	63.89	63.55	63.73	33,383,252	+0.04(+0.06%)

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.