Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	43.15	43.15	42.49	42.74	9,178,219	-0.07(-0.17%)
Apr 27, 2007	42.47	42.90	42.47	42.82	7,858,529	+0.35(+0.83%)
Apr 26, 2007	42.78	43.20	42.04	42.46	17,971,198	-0.19(-0.43%)
Apr 25, 2007	42.90	43.42	42.16	42.65	17,907,496	-1.04(-2.38%)
Apr 24, 2007	43.42	43.80	42.98	43.69	11,655,740	+0.23(+0.52%)
Apr 23, 2007	42.86	43.53	42.70	43.46	9,763,496	+0.60(+1.41%)
Apr 20, 2007	42.29	43.38	41.98	42.86	17,019,652	+0.93(+2.21%)
Apr 19, 2007	41.49	42.29	41.29	41.93	24,744,280	-1.74(-3.98%)
Apr 18, 2007	43.68	44.27	43.40	43.67	9,156,987	-0.33(-0.75%)
Apr 17, 2007	44.15	44.43	43.57	44.00	15,469,585	+0.62(+1.43%)
Apr 16, 2007	42.66	43.38	42.49	43.38	8,032,848	+0.73(+1.70%)
Apr 13, 2007	42.98	42.98	42.05	42.66	8,623,353	-0.14(-0.32%)
Apr 12, 2007	42.62	42.99	42.50	42.79	6,474,679	-0.02(-0.04%)
Apr 11, 2007	43.40	43.67	42.62	42.81	12,735,540	-0.89(-2.03%)
Apr 10, 2007	44.19	44.38	43.43	43.70	10,321,311	-0.52(-1.17%)
Apr 09, 2007	44.43	44.61	44.15	44.21	10,053,475	-0.36(-0.81%)
Apr 05, 2007	44.16	45.03	44.08	44.57	11,226,229	+0.22(+0.49%)
Apr 04, 2007	43.99	44.63	43.82	44.36	10,805,965	+0.36(+0.82%)
Apr 03, 2007	43.57	44.19	43.50	43.99	11,206,310	+0.71(+1.64%)
Apr 02, 2007	43.02	43.46	42.80	43.28	10,962,620	+0.61(+1.43%)
Mar 30, 2007	42.57	42.88	42.31	42.67	10,807,207	+0.10(+0.25%)
Mar 29, 2007	43.29	43.29	42.17	42.57	32,736,510	-1.59(-3.59%)
Mar 28, 2007	45.10	45.71	43.98	44.15	15,462,044	-0.84(-1.86%)
Mar 27, 2007	45.11	45.60	44.23	44.99	18,828,140	-0.83(-1.81%)
Mar 26, 2007	45.49	46.00	45.27	45.82	12,027,134	+0.30(+0.65%)
Mar 23, 2007	44.68	45.71	44.53	45.52	10,767,360	+0.66(+1.47%)
Mar 22, 2007	0.1611	45.30	44.03	44.86	15,949,955	+0.53(+1.20%)
Mar 21, 2007	43.54	44.42	42.94	44.33	16,252,169	+0.75(+1.72%)
Mar 20, 2007	43.74	44.24	43.41	43.58	11,276,248	-0.16(-0.37%)
Mar 19, 2007	43.13	43.92	42.96	43.74	9,595,179	+0.94(+2.20%)
Mar 16, 2007	43.75	44.01	42.61	42.80	15,424,060	-0.74(-1.70%)
Mar 15, 2007	42.99	43.69	42.84	43.54	8,078,778	+0.55(+1.27%)
Mar 14, 2007	42.62	43.46	42.48	42.99	10,674,261	+0.30(+0.70%)
Mar 13, 2007	42.91	43.52	42.67	42.70	12,785,379	-0.22(-0.51%)
Mar 12, 2007	42.61	43.19	42.43	42.91	8,559,667	+0.22(+0.51%)
Mar 09, 2007	43.10	43.34	42.57	42.70	5,940,972	-0.27(-0.62%)
Mar 08, 2007	43.64	43.70	42.78	42.96	7,494,612	-0.38(-0.87%)
Mar 07, 2007	43.35	43.50	42.78	43.34	8,173,243	-0.15(-0.33%)
Mar 06, 2007	43.83	43.90	43.13	43.49	16,486,384	+0.82(+1.93%)
Mar 05, 2007	43.42	44.19	42.64	42.66	11,617,418	-0.98(-2.25%)
Mar 02, 2007	43.49	44.37	42.70	43.65	16,355,300	+1.16(+2.73%)
Mar 01, 2007	41.94	42.86	41.28	42.49	10,797,706	+0.45(+1.07%)
Feb 28, 2007	41.91	42.47	41.66	42.04	8,708,254	+0.38(+0.91%)
Feb 27, 2007	42.87	43.24	41.04	41.66	10,694,495	-1.21(-2.82%)
Feb 26, 2007	42.83	42.98	42.43	42.87	5,834,972	+0.15(+0.34%)
Feb 23, 2007	43.57	43.74	42.60	42.72	5,694,818	-0.56(-1.28%)
Feb 22, 2007	43.36	43.50	43.06	43.28	4,834,581	+0.15(+0.36%)
Feb 21, 2007	43.37	43.61	42.87	43.12	5,948,420	-0.16(-0.37%)
Feb 20, 2007	43.95	44.27	43.19	43.28	7,742,132	-0.18(-0.41%)
Feb 16, 2007	43.11	43.73	43.04	43.46	7,790,916	+0.27(+0.63%)
Feb 15, 2007	41.97	43.62	41.87	43.19	10,414,080	+1.59(+3.81%)
Feb 14, 2007	41.66	41.84	41.33	41.60	6,362,152	+0.02(+0.06%)
Feb 13, 2007	41.84	42.05	41.46	41.58	7,548,133	-0.01(-0.02%)
Feb 12, 2007	41.45	41.88	41.39	41.58	5,412,438	+0.60(+1.45%)
Feb 09, 2007	41.31	41.50	40.88	40.99	5,509,860	-0.29(-0.70%)
Feb 08, 2007	41.31	41.62	41.22	41.28	5,096,500	-0.01(-0.02%)
Feb 07, 2007	41.40	41.40	41.08	41.29	6,420,123	+0.21(+0.51%)
Feb 06, 2007	41.73	41.80	40.69	41.08	13,616,569	-1.08(-2.56%)
Feb 05, 2007	41.85	42.56	41.78	42.16	8,034,836	-0.47(-1.10%)
Feb 02, 2007	42.58	43.06	42.49	42.62	6,156,341	+0.09(+0.21%)

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.