Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	47.96	48.19	47.60	47.60	28,164	-0.32(-0.67%)
Apr 27, 2007	47.96	47.99	47.79	47.92	128,988	+0.07(+0.14%)
Apr 26, 2007	48.11	48.11	47.80	47.85	40,748	-0.67(-1.39%)
Apr 25, 2007	48.21	48.53	48.03	48.53	37,153	+0.94(+1.98%)
Apr 24, 2007	47.63	47.74	47.52	47.59	57,977	-0.72(-1.49%)
Apr 23, 2007	48.42	48.45	48.19	48.31	70,261	-0.49(-1.00%)
Apr 20, 2007	48.57	48.79	48.53	48.79	354,305	+0.81(+1.68%)
Apr 19, 2007	47.79	48.17	47.67	47.99	110,261	-0.37(-0.77%)
Apr 18, 2007	48.23	48.59	48.10	48.36	264,717	-0.24(-0.49%)
Apr 17, 2007	48.56	48.68	48.46	48.60	71,460	+0.31(+0.64%)
Apr 16, 2007	48.12	48.35	48.12	48.29	91,984	+0.51(+1.08%)
Apr 13, 2007	47.54	47.82	47.54	47.78	52,284	+0.16(+0.34%)
Apr 12, 2007	47.11	47.66	46.91	47.62	97,377	+0.86(+1.84%)
Apr 11, 2007	47.05	47.05	46.67	46.76	114,606	-0.29(-0.61%)
Apr 10, 2007	46.63	47.07	46.63	47.05	81,198	+0.91(+1.97%)
Apr 09, 2007	46.22	46.22	46.02	46.14	62,921	+0.01(+0.02%)
Apr 05, 2007	45.93	46.15	45.93	46.13	39,250	+0.27(+0.58%)
Apr 04, 2007	45.46	45.86	45.42	45.86	62,771	+0.27(+0.59%)
Apr 03, 2007	45.40	45.67	45.40	45.60	30,411	+0.47(+1.05%)
Apr 02, 2007	45.02	45.15	44.96	45.12	138,725	+0.28(+0.63%)
Mar 30, 2007	44.81	45.04	44.81	44.84	32,059	+0.36(+0.81%)
Mar 29, 2007	44.64	44.65	44.28	44.48	78,201	+0.62(+1.42%)
Mar 28, 2007	44.24	44.25	43.86	43.86	65,467	-0.73(-1.63%)
Mar 27, 2007	44.70	44.70	44.56	44.59	61,722	-0.10(-0.22%)
Mar 26, 2007	44.61	44.69	44.28	44.69	55,430	+0.45(+1.01%)
Mar 23, 2007	44.38	44.46	44.16	44.24	49,887	-0.15(-0.35%)
Mar 22, 2007	44.47	44.58	44.32	44.40	62,171	+0.05(+0.12%)
Mar 21, 2007	43.40	44.36	43.35	44.34	130,935	+0.70(+1.61%)
Mar 20, 2007	43.15	43.64	43.15	43.64	26,067	+0.35(+0.80%)
Mar 19, 2007	43.25	43.35	43.13	43.29	16,029	+0.51(+1.20%)
Mar 16, 2007	42.88	42.95	42.68	42.78	32,808	+0.05(+0.12%)
Mar 15, 2007	42.39	42.85	42.39	42.73	50,636	+0.68(+1.62%)
Mar 14, 2007	41.65	42.05	41.25	42.05	42,546	+0.46(+1.10%)
Mar 13, 2007	42.87	42.54	41.59	41.59	54,082	-1.29(-3.00%)
Mar 12, 2007	42.35	42.87	42.34	42.87	59,175	+0.75(+1.79%)
Mar 09, 2007	41.69	42.22	41.69	42.12	38,202	+0.04(+0.10%)
Mar 08, 2007	42.14	42.21	42.01	42.08	12,434	+0.44(+1.06%)
Mar 07, 2007	41.55	41.80	41.45	41.64	7,190	-0.01(-0.03%)
Mar 06, 2007	41.25	41.65	41.23	41.65	130,785	+1.52(+3.78%)
Mar 05, 2007	40.28	40.62	40.06	40.14	90,486	-1.23(-2.98%)
Mar 02, 2007	41.39	41.57	41.25	41.37	5,093	-0.09(-0.21%)
Mar 01, 2007	41.19	41.65	40.68	41.46	105,317	-0.93(-2.20%)
Feb 28, 2007	42.09	42.45	41.93	42.39	20,224	+0.44(+1.05%)
Feb 27, 2007	43.05	43.06	41.65	41.95	90,636	-2.00(-4.56%)
Feb 26, 2007	43.94	43.99	43.80	43.96	53,867	+0.03(+0.08%)
Feb 23, 2007	43.79	43.92	43.79	43.92	32,209	+0.25(+0.57%)
Feb 22, 2007	43.75	43.76	43.60	43.67	21,273	+0.49(+1.13%)
Feb 21, 2007	43.03	43.27	43.00	43.19	40,599	+0.23(+0.53%)
Feb 20, 2007	42.88	43.02	42.85	42.96	31,610	+0.05(+0.11%)
Feb 16, 2007	42.72	42.93	42.72	42.91	23,969	-0.15(-0.36%)
Feb 15, 2007	43.07	43.09	42.96	43.07	13,333	+0.11(+0.25%)
Feb 14, 2007	42.69	42.99	42.69	42.96	28,494	+0.36(+0.85%)
Feb 13, 2007	42.33	42.60	42.31	42.60	19,557	+0.79(+1.88%)
Feb 12, 2007	41.99	41.99	41.79	41.81	11,910	-0.31(-0.74%)
Feb 09, 2007	42.39	42.39	42.07	42.13	27,565	-0.21(-0.50%)
Feb 08, 2007	42.36	42.40	42.28	42.34	29,812	+0.09(+0.21%)
Feb 07, 2007	42.21	42.33	42.15	42.25	44,643	+0.05(+0.12%)
Feb 06, 2007	42.10	42.23	42.03	42.20	11,685	+0.33(+0.80%)
Feb 05, 2007	41.64	41.91	41.64	41.87	16,029	+0.14(+0.34%)
Feb 02, 2007	41.70	41.78	41.62	41.73	9,138	-0.06(-0.14%)
Feb 01, 2007	41.79	41.93	41.69	41.79	31,460	-0.02(-0.05%)
Jan 31, 2007	41.35	41.83	41.29	41.81	16,029	-0.09(-0.22%)
Jan 30, 2007	41.76	41.91	41.63	41.90	64,269	+0.63(+1.54%)
Jan 29, 2007	41.35	41.47	41.23	41.27	23,520	-0.08(-0.19%)
Jan 26, 2007	41.34	41.37	41.10	41.35	30,112	+0.04(+0.10%)
Jan 25, 2007	41.69	41.79	41.22	41.31	81,198	-0.82(-1.95%)
Jan 24, 2007	41.92	42.14	41.85	42.13	36,703	-0.63(-1.47%)
Jan 23, 2007	42.55	42.77	42.55	42.75	53,932	+0.64(+1.52%)
Jan 22, 2007	42.42	42.42	42.05	42.11	50,186	-0.21(-0.49%)
Jan 19, 2007	41.90	42.32	41.88	42.32	40,748	+0.51(+1.23%)
Jan 18, 2007	41.85	41.95	41.67	41.81	19,625	+0.18(+0.43%)
Jan 17, 2007	41.47	41.70	41.43	41.63	21,722	+0.17(+0.40%)
Jan 16, 2007	41.43	41.46	41.22	41.46	17,827	+0.31(+0.76%)
Jan 12, 2007	40.85	41.17	40.82	41.14	10,037	+0.31(+0.77%)
Jan 11, 2007	40.60	40.86	40.60	40.83	6,891	+0.45(+1.12%)
Jan 10, 2007	40.13	40.48	40.10	40.38	10,936	-0.32(-0.79%)
Jan 09, 2007	40.56	40.76	40.41	40.70	35,355	+0.42(+1.04%)
Jan 08, 2007	40.19	40.30	40.10	40.28	13,483	+0.29(+0.72%)
Jan 05, 2007	40.39	40.40	39.90	39.99	24,718	-0.79(-1.95%)
Jan 04, 2007	40.85	40.94	40.72	40.78	25,617	-0.53(-1.29%)
Jan 03, 2007	41.57	41.68	41.25	41.32	26,966	+0.07(+0.16%)
Dec 29, 2006	41.29	41.37	41.16	41.25	21,273	-0.15(-0.37%)
Dec 28, 2006	41.42	41.49	41.25	41.41	25,018	-0.03(-0.06%)
Dec 27, 2006	42.13	42.13	41.04	41.43	30,711	+0.57(+1.41%)
Dec 26, 2006	40.98	40.98	40.82	40.86	19,475	-0.11(-0.26%)
Dec 22, 2006	40.98	41.01	40.83	40.96	11,086	+0.33(+0.80%)
Dec 21, 2006	40.66	40.78	40.58	40.64	7,790	-0.35(-0.85%)
Dec 20, 2006	41.02	41.11	40.88	40.98	7,490	+0.34(+0.84%)
Dec 19, 2006	40.50	40.74	40.46	40.64	28,464	+0.11(+0.28%)
Dec 18, 2006	40.73	40.74	40.53	40.53	39,999	-0.09(-0.23%)
Dec 15, 2006	40.89	40.89	40.55	40.62	22,172	-0.15(-0.38%)
Dec 14, 2006	40.60	40.88	40.60	40.78	25,617	+0.37(+0.93%)
Dec 13, 2006	40.44	40.44	40.30	40.40	42,996	+0.14(+0.35%)
Dec 12, 2006	40.32	40.32	40.01	40.26	64,718	+0.06(+0.15%)
Dec 11, 2006	40.02	40.30	39.95	40.20	38,951	+0.29(+0.72%)
Dec 08, 2006	40.32	40.32	39.86	39.92	59,475	+0.11(+0.27%)
Dec 07, 2006	39.97	40.05	39.75	39.81	26,366	+0.19(+0.49%)
Dec 06, 2006	39.64	39.79	39.59	39.62	9,587	-0.04(-0.10%)
Dec 05, 2006	39.48	39.70	39.38	39.66	48,089	-0.23(-0.57%)
Dec 04, 2006	39.46	39.92	39.46	39.88	39,250	+0.46(+1.17%)
Dec 01, 2006	39.38	39.67	39.22	39.42	56,928	-0.52(-1.30%)
Nov 30, 2006	39.88	39.99	39.71	39.94	37,153	+0.17(+0.44%)
Nov 29, 2006	39.45	39.80	39.45	39.77	18,277	+0.79(+2.02%)
Nov 28, 2006	38.63	38.98	38.63	38.98	14,381	+0.25(+0.65%)
Nov 27, 2006	38.98	38.98	38.65	38.73	19,775	-0.43(-1.11%)
Nov 24, 2006	38.98	39.24	38.98	39.16	26,666	+0.21(+0.53%)
Nov 22, 2006	38.75	38.96	38.74	38.96	14,831	+0.51(+1.34%)
Nov 21, 2006	38.11	38.45	38.11	38.44	11,835	+0.55(+1.46%)
Nov 20, 2006	37.71	37.89	37.66	37.89	57,078	-0.70(-1.82%)
Nov 17, 2006	38.38	38.59	38.29	38.59	18,726	+0.31(+0.80%)
Nov 16, 2006	38.58	38.58	38.13	38.28	21,572	-0.23(-0.61%)
Nov 15, 2006	38.48	38.58	38.39	38.52	19,775	-0.27(-0.69%)
Nov 14, 2006	38.41	38.78	38.41	38.78	17,677	+0.48(+1.25%)
Nov 13, 2006	38.37	38.39	38.28	38.30	23,520	-0.01(-0.03%)
Nov 10, 2006	38.41	38.43	38.25	38.31	10,936	+0.00(+0.00%)
Nov 09, 2006	38.26	38.56	38.16	38.31	140,973	-0.39(-1.02%)
Nov 08, 2006	38.41	38.80	38.41	38.71	61,123	-0.15(-0.40%)
Nov 07, 2006	38.96	39.09	38.85	38.86	26,366	-0.03(-0.07%)
Nov 06, 2006	38.53	38.93	38.53	38.89	82,696	+0.32(+0.83%)
Nov 03, 2006	38.62	38.62	38.46	38.57	96,928	+0.20(+0.51%)
Nov 02, 2006	38.35	38.45	38.29	38.37	12,883	-0.10(-0.27%)
Nov 01, 2006	38.72	38.74	38.38	38.47	15,430	+0.17(+0.45%)
Oct 31, 2006	38.11	38.35	38.11	38.30	14,681	+0.51(+1.36%)
Oct 30, 2006	37.86	37.92	37.73	37.79	8,239	+0.10(+0.27%)
Oct 27, 2006	37.85	37.94	37.69	37.69	25,917	+0.01(+0.02%)
Oct 26, 2006	37.48	37.68	37.43	37.68	4,194	+0.41(+1.09%)
Oct 25, 2006	37.15	37.30	37.11	37.27	18,127	+0.29(+0.78%)
Oct 24, 2006	36.80	37.05	36.80	36.99	9,587	-0.19(-0.50%)
Oct 23, 2006	37.05	37.24	37.05	37.17	11,385	-0.04(-0.11%)
Oct 20, 2006	37.23	37.29	37.15	37.21	2,846	+0.02(+0.05%)
Oct 19, 2006	37.01	37.21	37.01	37.19	6,591	+0.39(+1.07%)
Oct 18, 2006	36.89	36.89	36.73	36.80	7,340	+0.44(+1.21%)
Oct 17, 2006	36.49	36.49	36.23	36.36	15,730	-0.57(-1.54%)
Oct 16, 2006	36.83	36.94	36.75	36.93	9,587	+0.24(+0.66%)
Oct 13, 2006	36.61	36.71	36.51	36.69	23,071	+0.05(+0.15%)
Oct 12, 2006	36.46	36.67	36.37	36.63	7,790	+0.68(+1.89%)
Oct 11, 2006	36.01	36.05	35.91	35.95	31,760	+0.06(+0.17%)
Oct 10, 2006	35.82	35.89	35.71	35.89	8,689	+0.12(+0.34%)
Oct 09, 2006	35.73	35.86	35.73	35.77	108,463	+0.05(+0.15%)
Oct 06, 2006	35.71	35.81	35.66	35.72	13,782	-0.27(-0.74%)
Oct 05, 2006	36.06	36.06	35.92	35.99	7,640	+0.19(+0.52%)
Oct 04, 2006	35.34	35.80	35.31	35.80	4,644	+0.59(+1.67%)
Oct 03, 2006	35.41	35.46	35.21	35.21	10,337	-0.24(-0.68%)
Oct 02, 2006	35.44	35.58	35.44	35.45	5,393	+0.25(+0.70%)
Sep 29, 2006	35.25	35.29	35.19	35.20	17,977	+0.11(+0.32%)
Sep 28, 2006	35.12	35.12	35.09	35.09	2,247	-0.18(-0.52%)
Sep 27, 2006	35.20	35.28	35.14	35.28	10,936	+0.04(+0.11%)
Sep 26, 2006	34.80	35.24	34.77	35.24	29,363	+0.56(+1.62%)
Sep 25, 2006	34.58	34.68	34.37	34.68	7,190	+0.23(+0.66%)
Sep 22, 2006	34.61	34.61	34.28	34.45	9,138	-0.34(-0.98%)
Sep 21, 2006	35.06	35.06	34.79	34.79	7,940	-0.19(-0.53%)
Sep 20, 2006	34.96	35.16	34.96	34.98	9,737	+0.00(+0.00%)
Sep 19, 2006	35.32	35.37	34.77	34.98	42,696	-0.49(-1.37%)
Sep 18, 2006	35.39	35.47	35.14	35.46	75,954	+0.55(+1.57%)
Sep 15, 2006	35.12	35.14	34.90	34.92	19,924	-0.13(-0.36%)
Sep 14, 2006	35.07	35.08	35.01	35.04	20,374	-0.07(-0.19%)
Sep 13, 2006	34.97	35.12	34.94	35.11	9,138	+0.31(+0.88%)
Sep 12, 2006	34.64	34.88	34.64	34.80	14,531	+0.19(+0.54%)
Sep 11, 2006	34.66	34.66	34.38	34.62	22,921	-0.31(-0.90%)
Sep 08, 2006	34.88	34.93	34.81	34.93	17,977	-0.05(-0.13%)
Sep 07, 2006	35.04	35.10	34.88	34.98	18,726	-0.16(-0.46%)
Sep 06, 2006	36.09	36.09	35.14	35.14	20,823	-0.87(-2.43%)
Sep 05, 2006	36.38	36.38	35.72	36.01	47,789	+0.29(+0.82%)
Sep 01, 2006	35.50	35.74	35.50	35.72	4,344	+0.06(+0.17%)
Aug 31, 2006	35.88	35.92	35.54	35.66	8,389	-0.30(-0.84%)
Aug 30, 2006	35.84	35.98	35.38	35.96	26,217	+0.50(+1.41%)
Aug 29, 2006	34.68	35.50	34.67	35.46	12,734	+0.65(+1.88%)
Aug 28, 2006	34.73	35.14	34.73	34.80	17,078	+0.31(+0.89%)
Aug 25, 2006	34.48	34.50	34.39	34.50	1,048	-0.11(-0.31%)
Aug 24, 2006	34.72	34.79	34.60	34.60	7,190	-0.14(-0.40%)
Aug 23, 2006	35.58	35.67	34.38	34.74	6,741	+0.45(+1.30%)
Aug 22, 2006	34.34	34.45	34.22	34.30	5,243	-0.01(-0.04%)
Aug 21, 2006	34.28	34.34	34.28	34.31	5,543	-0.01(-0.02%)
Aug 18, 2006	34.19	34.32	34.19	34.32	2,846	-0.08(-0.23%)
Aug 17, 2006	34.54	34.57	34.37	34.40	5,243	+0.03(+0.08%)
Aug 16, 2006	34.38	34.40	34.34	34.37	2,696	+0.23(+0.66%)
Aug 15, 2006	34.04	34.14	34.02	34.14	6,891	+0.30(+0.89%)
Aug 14, 2006	33.93	33.94	33.81	33.84	2,696	-0.15(-0.45%)
Aug 11, 2006	34.02	34.04	33.94	34.00	3,146	-0.15(-0.43%)
Aug 10, 2006	34.08	34.16	34.08	34.14	1,348	+0.40(+1.19%)
Aug 09, 2006	34.17	34.21	33.74	33.74	7,041	-0.16(-0.47%)
Aug 08, 2006	33.97	34.02	33.90	33.90	4,044	+0.20(+0.59%)
Aug 07, 2006	33.77	33.77	33.70	33.70	6,591	-0.04(-0.12%)
Aug 04, 2006	33.94	33.94	33.74	33.74	19,026	-0.19(-0.57%)
Aug 03, 2006	33.86	33.97	33.86	33.94	1,048	-0.11(-0.31%)
Aug 02, 2006	33.81	34.05	33.81	34.04	2,846	+0.11(+0.31%)
Aug 01, 2006	33.71	33.94	33.71	33.94	4,943	-0.07(-0.20%)
Jul 31, 2006	34.00	34.00	34.00	34.00	1,498	-0.01(-0.04%)
Jul 28, 2006	33.84	34.02	33.84	34.02	8,988	+0.07(+0.22%)
Jul 27, 2006	33.98	33.98	33.94	33.94	2,996	+0.25(+0.73%)
Jul 26, 2006	33.47	33.70	33.41	33.70	4,644	+0.02(+0.06%)
Jul 25, 2006	33.58	33.68	33.44	33.68	4,194	-0.07(-0.22%)
Jul 24, 2006	33.65	33.75	33.65	33.75	3,146	+0.60(+1.81%)
Jul 21, 2006	33.28	33.28	33.15	33.15	3,146	-0.26(-0.78%)
Jul 20, 2006	33.56	33.56	33.38	33.41	11,685	+0.19(+0.56%)
Jul 19, 2006	32.99	33.22	32.99	33.22	1,797	+0.67(+2.05%)
Jul 18, 2006	32.69	32.69	32.55	32.55	299	-0.43(-1.32%)
Jul 17, 2006	33.11	33.12	32.93	32.99	6,741	-0.01(-0.02%)
Jul 14, 2006	33.11	33.11	32.93	32.99	3,146	-0.69(-2.06%)
Jul 13, 2006	33.69	33.69	33.69	33.69	0	+0.00(+0.00%)
Jul 12, 2006	33.75	33.75	33.64	33.69	4,194	-0.33(-0.96%)
Jul 11, 2006	34.02	34.02	34.02	34.02	149	-0.02(-0.06%)
Jul 10, 2006	34.11	34.16	34.04	34.04	1,797	-0.05(-0.14%)
Jul 07, 2006	34.11	34.22	34.08	34.08	3,445	+0.19(+0.57%)
Jul 06, 2006	33.72	33.92	33.72	33.89	5,243	+0.43(+1.30%)
Jul 05, 2006	33.46	33.46	33.46	33.46	299	+0.00(+0.00%)
Jul 03, 2006	33.41	33.46	33.40	33.46	5,992	+0.08(+0.24%)
Jun 30, 2006	33.43	33.43	33.30	33.38	2,696	+0.19(+0.58%)
Jun 29, 2006	32.57	33.18	32.57	33.18	449	+1.03(+3.20%)
Jun 28, 2006	32.15	32.15	32.15	32.15	299	-0.23(-0.72%)
Jun 27, 2006	32.39	32.39	32.39	32.39	0	+0.00(+0.00%)
Jun 26, 2006	32.33	32.39	32.33	32.39	2,396	-0.06(-0.19%)
Jun 23, 2006	32.38	32.45	32.38	32.45	1,048	+0.07(+0.23%)
Jun 22, 2006	32.54	32.54	32.37	32.37	898	-0.39(-1.18%)
Jun 21, 2006	32.24	32.76	32.24	32.76	8,689	+0.72(+2.25%)
Jun 20, 2006	32.04	32.04	32.04	32.04	299	+0.00(+0.00%)
Jun 19, 2006	32.41	32.41	32.04	32.04	4,194	-0.60(-1.84%)

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.