Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.30	46.47	46.20	46.20	18,928	-0.04(-0.08%)
Apr 27, 2007	46.24	46.31	46.18	46.24	11,030	-0.09(-0.19%)
Apr 26, 2007	46.38	46.46	46.29	46.33	13,890	-0.05(-0.10%)
Apr 25, 2007	46.38	46.42	46.16	46.38	126,236	+0.20(+0.43%)
Apr 24, 2007	46.04	46.21	45.80	46.18	22,333	+0.04(+0.09%)
Apr 23, 2007	46.13	46.22	46.09	46.14	12,392	+0.03(+0.06%)
Apr 20, 2007	46.02	46.14	45.95	46.11	24,239	+0.38(+0.84%)
Apr 19, 2007	45.59	45.82	45.59	45.73	23,967	-0.16(-0.35%)
Apr 18, 2007	45.68	45.95	45.68	45.89	12,392	+0.08(+0.18%)
Apr 17, 2007	45.68	45.90	45.68	45.81	13,209	+0.23(+0.50%)
Apr 16, 2007	45.43	45.58	45.43	45.58	13,345	+0.27(+0.60%)
Apr 13, 2007	45.25	45.32	45.12	45.31	7,489	+0.01(+0.03%)
Apr 12, 2007	44.81	45.34	44.81	45.29	14,979	+0.23(+0.52%)
Apr 11, 2007	45.26	45.26	44.90	45.06	23,694	-0.20(-0.45%)
Apr 10, 2007	45.22	45.28	45.17	45.26	21,107	+0.15(+0.32%)
Apr 09, 2007	45.29	45.29	45.12	45.12	17,839	-0.04(-0.08%)
Apr 05, 2007	44.98	45.22	44.98	45.15	8,442	+0.17(+0.38%)
Apr 04, 2007	44.85	45.10	44.85	44.99	17,158	+0.13(+0.29%)
Apr 03, 2007	44.77	44.99	44.77	44.85	91,511	+0.32(+0.73%)
Apr 02, 2007	44.41	44.74	44.40	44.53	603,128	+0.26(+0.60%)
Mar 30, 2007	44.35	44.53	43.96	44.27	155,378	-0.01(-0.03%)
Mar 29, 2007	44.31	44.32	44.02	44.28	10,621	+0.12(+0.28%)
Mar 28, 2007	44.02	44.29	43.90	44.16	36,086	-0.02(-0.05%)
Mar 27, 2007	44.22	44.22	44.08	44.18	12,936	-0.29(-0.64%)
Mar 26, 2007	44.59	44.59	44.19	44.46	49,023	-0.12(-0.28%)
Mar 23, 2007	44.57	44.71	44.49	44.59	28,733	-0.12(-0.28%)
Mar 22, 2007	44.75	44.82	44.71	44.71	24,375	+0.06(+0.13%)
Mar 21, 2007	44.16	44.77	44.13	44.66	39,763	+0.46(+1.05%)
Mar 20, 2007	43.85	44.20	43.85	44.19	23,150	+0.36(+0.82%)
Mar 19, 2007	43.77	44.00	43.76	43.83	6,400	+0.30(+0.69%)
Mar 16, 2007	43.77	43.83	43.49	43.53	57,194	-0.23(-0.54%)
Mar 15, 2007	43.50	43.83	43.50	43.77	47,117	+0.33(+0.76%)
Mar 14, 2007	43.40	43.51	42.88	43.44	75,850	+0.08(+0.19%)
Mar 13, 2007	44.13	43.96	43.33	43.36	20,698	-0.77(-1.75%)
Mar 12, 2007	44.05	44.27	44.01	44.13	45,891	+0.04(+0.08%)
Mar 09, 2007	44.06	44.13	43.89	44.09	23,967	+0.14(+0.31%)
Mar 08, 2007	43.92	44.10	43.85	43.95	41,261	+0.34(+0.78%)
Mar 07, 2007	43.82	43.82	43.56	43.61	35,133	-0.12(-0.27%)
Mar 06, 2007	43.58	43.81	43.34	43.73	54,607	+0.59(+1.38%)
Mar 05, 2007	43.19	43.62	43.13	43.13	62,232	-0.37(-0.86%)
Mar 02, 2007	43.76	43.98	43.51	43.51	37,857	-0.49(-1.12%)
Mar 01, 2007	43.47	44.11	43.34	44.00	57,058	-0.02(-0.05%)
Feb 28, 2007	43.90	44.18	43.70	44.02	45,483	+0.38(+0.87%)
Feb 27, 2007	44.76	44.82	43.52	43.64	77,484	-1.48(-3.29%)
Feb 26, 2007	45.21	45.26	44.99	45.12	17,732	-0.08(-0.18%)
Feb 23, 2007	45.23	45.23	45.05	45.21	14,162	-0.01(-0.02%)
Feb 22, 2007	45.41	45.41	45.10	45.21	14,298	-0.19(-0.42%)
Feb 21, 2007	45.51	45.51	45.35	45.40	13,890	-0.17(-0.38%)
Feb 20, 2007	45.32	45.59	45.28	45.58	19,064	+0.17(+0.37%)
Feb 16, 2007	45.35	45.41	45.24	45.41	20,971	+0.09(+0.19%)
Feb 15, 2007	45.17	45.40	45.17	45.32	56,513	+0.21(+0.47%)
Feb 14, 2007	44.99	45.18	44.96	45.11	171,535	+0.18(+0.41%)
Feb 13, 2007	44.72	44.96	44.72	44.93	32,864	+0.31(+0.69%)
Feb 12, 2007	44.65	44.73	44.59	44.62	36,767	-0.04(-0.08%)
Feb 09, 2007	44.85	44.89	44.58	44.66	64,003	-0.02(-0.05%)
Feb 08, 2007	44.77	44.77	44.63	44.68	35,133	-0.25(-0.56%)
Feb 07, 2007	45.07	45.07	44.82	44.93	18,520	-0.03(-0.07%)
Feb 06, 2007	45.06	45.06	44.85	44.96	13,209	-0.01(-0.02%)
Feb 05, 2007	44.99	45.05	44.91	44.96	19,881	-0.19(-0.42%)
Feb 02, 2007	45.11	45.25	45.07	45.15	46,027	+0.08(+0.18%)

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.