Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	53.26	53.47	53.06	53.09	929,973	+0.13(+0.24%)
Apr 27, 2007	52.96	53.12	52.87	52.97	534,138	+0.35(+0.66%)
Apr 26, 2007	53.03	53.06	52.59	52.62	692,313	-0.12(-0.23%)
Apr 25, 2007	52.84	53.02	52.67	52.74	1,008,663	+0.40(+0.77%)
Apr 24, 2007	52.17	52.56	52.08	52.34	527,620	+0.01(+0.01%)
Apr 23, 2007	52.32	52.62	52.30	52.33	772,911	+0.00(+0.00%)
Apr 20, 2007	52.18	52.50	52.11	52.33	418,726	-0.02(-0.04%)
Apr 19, 2007	52.22	52.57	52.16	52.35	338,128	-0.02(-0.04%)
Apr 18, 2007	52.28	52.44	52.15	52.37	315,427	+0.06(+0.11%)
Apr 17, 2007	52.03	52.40	51.95	52.31	504,613	+0.27(+0.52%)
Apr 16, 2007	52.02	52.09	51.88	52.04	404,737	+0.33(+0.63%)
Apr 13, 2007	51.78	51.85	51.37	51.71	457,833	-0.12(-0.23%)
Apr 12, 2007	51.70	52.00	51.12	51.83	871,631	+0.06(+0.11%)
Apr 11, 2007	51.93	52.08	51.69	51.78	678,960	+0.11(+0.21%)
Apr 10, 2007	51.74	51.83	50.95	51.67	497,257	+0.13(+0.24%)
Apr 09, 2007	51.39	51.90	51.17	51.54	359,112	-0.01(-0.01%)
Apr 05, 2007	51.42	51.65	51.29	51.55	583,419	-0.19(-0.36%)
Apr 04, 2007	51.58	51.83	51.56	51.74	603,608	+0.25(+0.49%)
Apr 03, 2007	51.53	51.66	51.37	51.49	422,541	+0.15(+0.29%)
Apr 02, 2007	51.40	51.44	51.17	51.34	585,326	+0.42(+0.82%)
Mar 30, 2007	50.50	51.07	50.48	50.92	944,121	+0.52(+1.04%)
Mar 29, 2007	50.12	50.56	50.11	50.40	750,019	+0.55(+1.11%)
Mar 28, 2007	49.67	50.22	49.59	49.85	848,421	-0.20(-0.40%)
Mar 27, 2007	50.30	50.39	50.02	50.05	1,043,636	+0.09(+0.19%)
Mar 26, 2007	49.85	49.99	49.75	49.95	699,308	+0.14(+0.28%)
Mar 23, 2007	49.78	49.85	49.63	49.81	571,973	+0.28(+0.56%)
Mar 22, 2007	49.40	49.90	49.30	49.54	616,484	+0.14(+0.28%)
Mar 21, 2007	49.05	49.55	48.75	49.40	1,146,649	+0.81(+1.67%)
Mar 20, 2007	48.40	48.66	48.26	48.59	836,976	+0.35(+0.72%)
Mar 19, 2007	48.20	48.43	47.97	48.24	618,392	+0.57(+1.19%)
Mar 16, 2007	47.78	47.90	47.66	47.68	2,483,903	-0.09(-0.18%)
Mar 15, 2007	47.73	47.83	47.55	47.76	1,866,623	+0.34(+0.72%)
Mar 14, 2007	47.33	47.78	47.13	47.42	1,534,853	-0.30(-0.62%)
Mar 13, 2007	48.25	48.25	47.66	47.72	726,968	-0.53(-1.10%)
Mar 12, 2007	48.24	48.58	48.12	48.25	1,638,342	-0.13(-0.26%)
Mar 09, 2007	48.41	48.56	48.28	48.37	658,929	+0.33(+0.69%)
Mar 08, 2007	48.00	48.25	47.99	48.04	1,165,089	+0.09(+0.20%)
Mar 07, 2007	48.15	48.37	47.94	47.95	1,071,297	-0.62(-1.27%)
Mar 06, 2007	48.37	48.64	48.12	48.56	1,388,919	+1.02(+2.14%)
Mar 05, 2007	47.08	48.01	46.89	47.54	2,363,722	-0.90(-1.86%)
Mar 02, 2007	48.59	48.79	48.44	48.44	930,927	-0.62(-1.27%)
Mar 01, 2007	49.10	49.49	47.87	49.07	1,911,441	-0.90(-1.80%)
Feb 28, 2007	50.00	50.07	49.57	49.97	1,533,263	-0.18(-0.35%)
Feb 27, 2007	50.81	50.95	49.82	50.14	1,192,273	-1.45(-2.82%)
Feb 26, 2007	51.71	51.73	51.42	51.59	404,260	-0.03(-0.05%)
Feb 23, 2007	51.56	51.73	51.43	51.62	1,252,841	+0.40(+0.79%)
Feb 22, 2007	51.14	51.42	51.12	51.22	1,304,983	-0.01(-0.02%)
Feb 21, 2007	51.24	51.33	51.03	51.23	979,253	-0.35(-0.68%)
Feb 20, 2007	51.52	51.61	51.31	51.58	816,786	+0.39(+0.76%)
Feb 16, 2007	51.07	51.29	50.80	51.19	901,994	-0.53(-1.03%)
Feb 15, 2007	52.32	52.32	51.59	51.73	1,034,098	+0.75(+1.47%)
Feb 14, 2007	50.28	51.07	50.24	50.98	906,318	+0.79(+1.57%)
Feb 13, 2007	49.92	50.32	49.89	50.19	522,074	+0.64(+1.29%)
Feb 12, 2007	49.62	49.70	49.44	49.55	381,688	-0.24(-0.48%)
Feb 09, 2007	49.68	50.00	49.60	49.79	959,064	-0.03(-0.05%)
Feb 08, 2007	50.01	50.08	49.77	49.81	755,742	-0.20(-0.39%)
Feb 07, 2007	49.87	50.17	49.66	50.01	826,325	-0.26(-0.51%)
Feb 06, 2007	50.03	50.36	50.03	50.27	563,388	+0.59(+1.18%)
Feb 05, 2007	49.59	49.76	49.46	49.68	540,497	-0.11(-0.23%)
Feb 02, 2007	49.76	49.85	49.63	49.80	393,132	-0.20(-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.