Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	63.43	63.56	62.47	62.70	7,260,940	-0.75(-1.18%)
Apr 27, 2007	62.69	63.51	62.10	63.44	5,984,435	+0.47(+0.75%)
Apr 26, 2007	62.70	63.31	62.35	62.97	7,084,965	-0.10(-0.17%)
Apr 25, 2007	62.70	63.19	62.08	63.08	7,367,677	+0.75(+1.21%)
Apr 24, 2007	62.84	62.84	61.71	62.32	5,890,720	-0.04(-0.06%)
Apr 23, 2007	62.32	63.03	62.09	62.36	6,210,086	+0.49(+0.78%)
Apr 20, 2007	62.47	62.55	61.31	61.88	11,107,980	+0.24(+0.39%)
Apr 19, 2007	61.06	61.93	59.74	61.64	9,400,922	+0.57(+0.94%)
Apr 18, 2007	60.82	62.66	60.82	61.06	12,604,459	+0.17(+0.28%)
Apr 17, 2007	61.27	61.58	60.72	60.89	7,378,738	-0.36(-0.58%)
Apr 16, 2007	60.15	61.48	60.11	61.25	8,022,047	+1.55(+2.60%)
Apr 13, 2007	60.84	60.84	59.38	59.70	6,026,514	-0.06(-0.10%)
Apr 12, 2007	59.11	59.80	58.61	59.76	5,559,813	+0.50(+0.84%)
Apr 11, 2007	59.64	59.79	58.77	59.26	7,786,345	-0.66(-1.10%)
Apr 10, 2007	60.03	60.70	59.74	59.91	7,499,214	-0.02(-0.03%)
Apr 09, 2007	60.00	60.12	59.36	59.93	4,592,109	+0.00(+0.00%)
Apr 05, 2007	59.33	60.13	59.26	59.93	5,429,850	+0.37(+0.61%)
Apr 04, 2007	59.89	60.02	59.34	59.56	5,909,806	-0.28(-0.46%)
Apr 03, 2007	59.04	59.96	58.95	59.84	8,450,947	+1.11(+1.89%)
Apr 02, 2007	58.73	58.96	57.66	58.73	7,293,843	-0.05(-0.09%)
Mar 30, 2007	58.69	59.31	57.96	58.78	8,080,927	+0.25(+0.42%)
Mar 29, 2007	58.83	59.62	57.76	58.53	9,864,137	+0.07(+0.13%)
Mar 28, 2007	59.31	59.89	58.24	58.46	9,340,991	-0.85(-1.43%)
Mar 27, 2007	59.98	60.03	58.89	59.31	8,497,364	-0.67(-1.12%)
Mar 26, 2007	60.82	60.82	59.50	59.98	12,356,184	-0.54(-0.90%)
Mar 23, 2007	59.88	60.70	59.82	60.53	8,150,559	-0.02(-0.04%)
Mar 22, 2007	60.32	61.20	60.14	60.55	10,866,898	-0.15(-0.25%)
Mar 21, 2007	58.55	61.15	58.08	60.70	23,635,992	+3.90(+6.86%)
Mar 20, 2007	55.97	57.21	55.84	56.80	7,692,435	+0.81(+1.45%)
Mar 19, 2007	55.97	56.83	55.93	55.99	8,228,840	+0.46(+0.82%)
Mar 16, 2007	56.17	56.35	55.41	55.53	10,001,983	-0.36(-0.64%)
Mar 15, 2007	54.74	56.39	54.74	55.89	8,526,173	+0.81(+1.46%)
Mar 14, 2007	53.67	55.26	52.94	55.08	17,469,470	+1.29(+2.40%)
Mar 13, 2007	56.76	56.38	53.60	53.79	15,957,347	-2.97(-5.23%)
Mar 12, 2007	55.85	56.96	55.68	56.76	9,805,146	+0.04(+0.08%)
Mar 09, 2007	56.70	56.98	55.60	56.72	11,549,078	+0.44(+0.78%)
Mar 08, 2007	55.64	57.17	55.64	56.28	9,857,403	+1.13(+2.06%)
Mar 07, 2007	55.08	55.98	54.75	55.14	11,048,342	+0.25(+0.46%)
Mar 06, 2007	54.11	55.35	54.11	54.89	14,452,326	+1.43(+2.67%)
Mar 05, 2007	53.85	54.79	52.47	53.47	14,756,627	-1.31(-2.40%)
Mar 02, 2007	55.73	56.19	54.78	54.78	10,481,682	-1.26(-2.25%)
Mar 01, 2007	54.23	56.44	53.88	56.04	14,243,247	+0.13(+0.23%)
Feb 28, 2007	55.66	56.56	54.64	55.91	14,405,830	+0.59(+1.07%)
Feb 27, 2007	57.08	57.35	54.51	55.32	17,581,354	-3.28(-5.59%)
Feb 26, 2007	60.53	60.81	58.32	58.60	10,683,454	-1.83(-3.03%)
Feb 23, 2007	61.53	61.71	60.17	60.43	7,243,984	-1.33(-2.15%)
Feb 22, 2007	62.24	62.50	61.34	61.76	5,573,347	-0.33(-0.53%)
Feb 21, 2007	61.71	62.46	61.38	62.08	5,885,419	-0.12(-0.19%)
Feb 20, 2007	61.45	62.39	60.88	62.20	6,180,340	+0.74(+1.20%)
Feb 16, 2007	61.44	61.83	60.84	61.47	5,962,465	-0.34(-0.56%)
Feb 15, 2007	61.28	62.11	61.22	61.81	4,038,311	+0.34(+0.56%)
Feb 14, 2007	60.95	61.90	60.67	61.47	5,620,862	+0.83(+1.37%)
Feb 13, 2007	59.95	60.94	59.91	60.64	5,254,623	+0.72(+1.21%)
Feb 12, 2007	61.08	61.14	59.64	59.91	6,581,086	-1.12(-1.83%)
Feb 09, 2007	61.77	62.75	60.32	61.03	9,530,592	-0.78(-1.26%)
Feb 08, 2007	61.93	62.12	60.82	61.81	4,969,436	-0.31(-0.50%)
Feb 07, 2007	62.47	62.47	61.88	62.12	4,409,877	+0.08(+0.13%)
Feb 06, 2007	62.28	62.59	61.92	62.04	5,138,804	-0.10(-0.17%)
Feb 05, 2007	62.44	62.62	61.95	62.14	4,453,827	-0.57(-0.92%)
Feb 02, 2007	62.60	62.89	62.03	62.72	5,184,094	+0.14(+0.23%)

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.