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%)

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.