Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	59.95	59.95	56.02	56.62	4,121,650	-1.51(-2.60%)
Apr 27, 2007	57.93	58.31	57.12	58.14	1,663,101	-0.08(-0.14%)
Apr 26, 2007	57.48	58.65	57.48	58.22	1,868,378	+0.77(+1.34%)
Apr 25, 2007	56.77	57.67	55.07	57.45	1,824,068	+0.56(+0.99%)
Apr 24, 2007	56.57	57.39	56.57	56.88	1,173,474	+0.52(+0.92%)
Apr 23, 2007	56.65	56.78	56.29	56.36	776,434	-0.07(-0.13%)
Apr 20, 2007	56.27	57.17	56.09	56.44	1,719,279	+0.40(+0.72%)
Apr 19, 2007	55.47	56.44	54.37	56.03	2,102,805	-0.38(-0.67%)
Apr 18, 2007	56.42	56.60	55.52	56.41	1,054,529	-0.05(-0.10%)
Apr 17, 2007	56.82	57.45	56.19	56.46	1,088,147	-0.20(-0.35%)
Apr 16, 2007	56.35	56.87	56.18	56.66	895,524	+0.44(+0.78%)
Apr 13, 2007	55.96	56.22	55.29	56.22	1,139,690	+0.39(+0.71%)
Apr 12, 2007	55.67	56.41	55.49	55.83	1,576,547	-0.06(-0.11%)
Apr 11, 2007	56.51	56.63	55.41	55.89	1,362,762	-0.65(-1.16%)
Apr 10, 2007	56.40	56.85	56.22	56.54	1,321,122	+0.07(+0.13%)
Apr 09, 2007	56.24	57.04	56.24	56.47	1,668,574	+0.41(+0.73%)
Apr 05, 2007	55.06	56.18	55.06	56.06	1,576,769	+1.04(+1.89%)
Apr 04, 2007	54.76	55.20	54.53	55.02	1,125,673	+0.26(+0.47%)
Apr 03, 2007	54.62	55.38	54.30	54.76	3,069,216	+1.89(+3.57%)
Apr 02, 2007	52.05	53.23	51.92	52.87	1,951,137	+0.92(+1.78%)
Mar 30, 2007	51.42	52.14	51.20	51.95	2,564,846	+0.66(+1.29%)
Mar 29, 2007	52.84	52.84	51.12	51.29	1,830,129	-1.20(-2.29%)
Mar 28, 2007	53.23	53.23	52.21	52.49	1,125,187	-0.74(-1.40%)
Mar 27, 2007	54.30	54.30	52.61	53.23	2,364,036	-1.16(-2.12%)
Mar 26, 2007	54.16	54.88	53.98	54.39	1,988,900	+0.22(+0.41%)
Mar 23, 2007	53.62	54.49	53.36	54.16	2,133,407	+0.54(+1.00%)
Mar 22, 2007	51.66	53.76	51.48	53.62	3,272,482	+2.03(+3.94%)
Mar 21, 2007	51.84	51.92	50.90	51.59	2,958,466	-0.33(-0.64%)
Mar 20, 2007	52.70	52.70	51.79	51.92	1,947,675	-0.78(-1.48%)
Mar 19, 2007	52.74	53.12	52.42	52.70	1,337,316	+0.56(+1.08%)
Mar 16, 2007	52.47	52.73	51.88	52.14	1,895,629	-0.37(-0.70%)
Mar 15, 2007	52.27	52.91	52.19	52.50	1,316,956	+0.23(+0.45%)
Mar 14, 2007	52.65	53.44	51.81	52.27	1,680,859	+0.02(+0.03%)
Mar 13, 2007	53.90	54.00	52.24	52.25	2,220,074	-1.65(-3.06%)
Mar 12, 2007	53.27	54.11	52.96	53.90	2,104,034	+1.03(+1.95%)
Mar 09, 2007	54.80	54.98	52.67	52.87	2,062,934	-1.84(-3.37%)
Mar 08, 2007	53.90	55.02	53.89	54.72	2,478,625	+0.98(+1.82%)
Mar 07, 2007	53.23	54.04	52.83	53.74	2,156,079	+0.53(+0.99%)
Mar 06, 2007	52.08	53.40	52.08	53.21	2,215,272	+1.41(+2.71%)
Mar 05, 2007	52.48	52.69	51.59	51.81	2,467,233	-1.66(-3.10%)
Mar 02, 2007	54.45	54.47	53.45	53.46	1,991,567	-0.98(-1.81%)
Mar 01, 2007	52.83	55.20	51.94	54.45	2,937,661	+0.81(+1.50%)
Feb 28, 2007	53.27	53.74	52.65	53.64	1,955,716	+0.62(+1.17%)
Feb 27, 2007	53.59	54.13	51.96	53.02	2,162,668	-1.59(-2.92%)
Feb 26, 2007	54.75	55.05	53.96	54.62	2,275,367	+0.13(+0.23%)
Feb 23, 2007	55.60	55.62	53.39	54.49	4,115,816	-1.30(-2.33%)
Feb 22, 2007	55.83	55.98	55.23	55.79	1,300,572	-0.12(-0.21%)
Feb 21, 2007	57.75	57.75	55.69	55.91	1,444,645	-0.77(-1.36%)
Feb 20, 2007	55.73	56.83	54.98	56.68	2,554,906	+0.96(+1.72%)
Feb 16, 2007	56.06	56.34	55.19	55.72	2,289,431	-0.72(-1.27%)
Feb 15, 2007	55.72	56.87	55.50	56.44	1,913,946	+0.94(+1.69%)
Feb 14, 2007	53.73	55.83	53.62	55.50	2,549,447	+1.76(+3.28%)
Feb 13, 2007	53.72	54.19	53.53	53.73	1,848,425	+0.31(+0.59%)
Feb 12, 2007	53.38	54.02	53.19	53.42	2,388,825	+0.04(+0.07%)
Feb 09, 2007	53.74	53.87	53.16	53.38	1,668,462	-0.15(-0.28%)
Feb 08, 2007	54.65	54.65	53.44	53.53	3,138,460	-1.12(-2.05%)
Feb 07, 2007	54.17	54.94	54.09	54.65	4,163,170	+0.93(+1.73%)
Feb 06, 2007	51.89	53.92	51.73	53.72	4,408,542	+1.93(+3.73%)
Feb 05, 2007	51.93	52.27	51.46	51.79	3,815,383	+0.47(+0.91%)
Feb 02, 2007	51.30	51.82	50.78	51.32	2,886,276	+0.09(+0.17%)

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.