Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	53.11	53.24	52.10	52.11	3,321,867	-1.02(-1.92%)
Apr 27, 2007	53.03	53.30	52.95	53.13	2,230,425	-0.18(-0.33%)
Apr 26, 2007	53.28	53.44	52.88	53.31	3,538,638	+0.07(+0.14%)
Apr 25, 2007	53.20	54.08	52.67	53.24	3,648,148	+0.07(+0.14%)
Apr 24, 2007	53.59	53.67	52.82	53.16	4,073,039	-0.37(-0.68%)
Apr 23, 2007	52.97	53.68	52.95	53.53	3,813,157	+0.45(+0.85%)
Apr 20, 2007	52.94	53.10	52.77	53.08	2,889,942	+0.57(+1.09%)
Apr 19, 2007	52.85	52.85	52.43	52.50	2,745,380	-0.46(-0.86%)
Apr 18, 2007	53.00	53.17	52.85	52.96	4,488,156	-0.19(-0.36%)
Apr 17, 2007	52.63	53.22	52.42	53.15	5,593,385	+0.75(+1.43%)
Apr 16, 2007	52.61	52.71	52.23	52.40	3,564,929	-0.01(-0.02%)
Apr 13, 2007	51.99	52.41	51.58	52.41	5,024,499	+0.57(+1.09%)
Apr 12, 2007	51.86	52.05	51.55	51.85	4,149,463	-0.27(-0.53%)
Apr 11, 2007	52.75	52.86	51.86	52.12	6,103,675	-0.71(-1.34%)
Apr 10, 2007	52.69	53.18	52.61	52.83	2,111,764	+0.13(+0.25%)
Apr 09, 2007	52.60	52.84	52.49	52.69	2,008,212	-0.04(-0.07%)
Apr 05, 2007	52.56	52.88	52.56	52.73	2,166,786	+0.04(+0.08%)
Apr 04, 2007	52.69	53.01	52.40	52.69	3,242,406	-0.35(-0.66%)
Apr 03, 2007	52.77	53.17	52.69	53.03	4,387,654	+0.46(+0.87%)
Apr 02, 2007	52.18	52.60	51.93	52.58	6,035,515	+0.62(+1.18%)
Mar 30, 2007	51.45	52.13	51.45	51.96	6,970,531	+0.48(+0.94%)
Mar 29, 2007	51.78	51.98	51.25	51.48	4,459,956	+0.27(+0.54%)
Mar 28, 2007	51.49	51.90	50.95	51.21	8,811,102	-0.60(-1.16%)
Mar 27, 2007	52.18	52.25	51.55	51.81	5,462,056	-0.43(-0.83%)
Mar 26, 2007	52.63	53.19	52.15	52.24	8,037,202	-0.82(-1.55%)
Mar 23, 2007	53.14	53.45	52.85	53.07	5,151,273	-0.43(-0.80%)
Mar 22, 2007	53.50	53.74	53.21	53.49	4,321,758	-0.04(-0.08%)
Mar 21, 2007	52.72	53.64	52.38	53.53	7,782,396	+0.74(+1.41%)
Mar 20, 2007	52.58	52.90	52.24	52.79	6,161,731	+0.17(+0.32%)
Mar 19, 2007	52.42	52.81	52.26	52.62	5,803,671	+0.52(+1.01%)
Mar 16, 2007	52.58	52.61	51.97	52.10	7,716,411	-0.29(-0.56%)
Mar 15, 2007	52.02	52.61	52.02	52.39	3,365,163	+0.39(+0.75%)
Mar 14, 2007	51.66	52.18	50.91	52.00	11,287,132	+0.24(+0.47%)
Mar 13, 2007	53.16	53.01	51.65	51.75	9,818,620	-1.40(-2.64%)
Mar 12, 2007	52.57	53.36	52.52	53.16	6,256,922	+0.27(+0.51%)
Mar 09, 2007	52.55	53.04	52.46	52.89	5,634,379	+0.64(+1.23%)
Mar 08, 2007	51.79	52.72	51.79	52.25	5,351,077	+0.82(+1.60%)
Mar 07, 2007	52.25	52.35	51.41	51.43	7,169,164	-0.74(-1.43%)
Mar 06, 2007	50.93	52.41	50.93	52.17	10,826,739	+1.74(+3.45%)
Mar 05, 2007	51.85	51.88	50.43	50.43	12,768,275	-1.85(-3.54%)
Mar 02, 2007	52.93	53.28	52.29	52.29	6,196,226	-1.10(-2.07%)
Mar 01, 2007	53.03	54.02	51.87	53.39	10,850,960	-0.34(-0.62%)
Feb 28, 2007	53.72	54.56	53.40	53.72	9,301,229	+0.41(+0.78%)
Feb 27, 2007	54.43	54.67	52.69	53.31	16,138,371	-1.77(-3.21%)
Feb 26, 2007	55.47	55.74	54.20	55.08	8,781,719	-0.38(-0.68%)
Feb 23, 2007	56.28	56.28	55.33	55.45	8,582,065	-0.80(-1.42%)
Feb 22, 2007	56.68	56.68	56.13	56.25	4,197,200	-0.29(-0.51%)
Feb 21, 2007	56.66	56.69	56.20	56.54	3,644,539	-0.24(-0.42%)
Feb 20, 2007	56.27	56.91	55.84	56.78	3,975,414	+0.41(+0.74%)
Feb 16, 2007	56.54	56.60	55.63	56.36	5,085,492	-0.20(-0.34%)
Feb 15, 2007	56.17	56.81	56.02	56.56	5,614,202	+0.46(+0.83%)
Feb 14, 2007	55.96	56.74	55.93	56.10	8,581,783	-0.35(-0.62%)
Feb 13, 2007	55.47	56.49	54.97	56.44	13,269,030	+0.99(+1.78%)
Feb 12, 2007	56.30	56.30	55.24	55.45	14,604,049	-0.94(-1.68%)
Feb 09, 2007	57.26	57.48	55.31	56.40	21,212,872	-0.81(-1.42%)
Feb 08, 2007	57.48	57.91	57.19	57.21	11,011,376	-0.44(-0.76%)
Feb 07, 2007	56.69	57.82	56.37	57.65	11,982,181	+0.84(+1.47%)
Feb 06, 2007	56.15	56.81	56.15	56.81	4,833,522	+0.77(+1.37%)
Feb 05, 2007	55.91	56.11	55.89	56.05	2,506,082	-0.04(-0.07%)
Feb 02, 2007	55.75	56.08	55.55	56.08	5,526,931	+0.40(+0.71%)

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.