Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	50.58	50.58	50.30	50.30	481	-0.42(-0.83%)
Apr 27, 2007	50.84	50.84	50.73	50.73	240	-0.20(-0.39%)
Apr 26, 2007	50.81	50.93	50.81	50.93	481	-0.17(-0.34%)
Apr 25, 2007	50.68	51.10	50.68	51.10	3,250	+0.51(+1.00%)
Apr 24, 2007	50.54	50.59	50.42	50.59	10,351	-0.19(-0.38%)
Apr 23, 2007	50.78	50.78	50.78	50.78	842	-0.07(-0.15%)
Apr 20, 2007	50.83	50.86	50.83	50.86	361	+0.33(+0.66%)
Apr 19, 2007	50.30	50.67	50.30	50.53	601	-0.12(-0.23%)
Apr 18, 2007	50.64	50.64	50.64	50.64	120	-0.16(-0.31%)
Apr 17, 2007	50.74	50.80	50.61	50.80	1,444	+0.18(+0.36%)
Apr 16, 2007	50.50	50.62	50.46	50.62	4,574	+0.41(+0.81%)
Apr 13, 2007	50.21	50.21	50.21	50.21	240	+0.11(+0.22%)
Apr 12, 2007	49.46	50.10	49.46	50.10	5,537	+0.20(+0.39%)
Apr 11, 2007	49.93	49.93	49.91	49.91	361	-0.20(-0.39%)
Apr 10, 2007	50.17	50.20	50.10	50.10	722	-0.07(-0.13%)
Apr 09, 2007	49.93	50.17	49.93	50.17	842	+0.11(+0.22%)
Apr 05, 2007	50.05	50.06	49.94	50.06	962	+0.24(+0.48%)
Apr 04, 2007	49.67	49.82	49.58	49.82	1,324	+0.28(+0.57%)
Apr 03, 2007	49.77	49.77	49.54	49.54	1,685	+0.39(+0.79%)
Apr 02, 2007	49.13	49.17	49.09	49.15	1,203	+0.10(+0.20%)
Mar 30, 2007	48.97	49.05	48.87	49.05	2,046	+0.07(+0.14%)
Mar 29, 2007	49.07	49.07	48.98	48.98	601	+0.25(+0.51%)
Mar 28, 2007	48.94	48.94	48.73	48.73	3,611	-0.50(-1.01%)
Mar 27, 2007	49.46	49.46	49.23	49.23	13,000	-0.42(-0.84%)
Mar 26, 2007	49.68	49.68	49.65	49.65	361	-0.14(-0.28%)
Mar 23, 2007	49.66	49.79	49.66	49.79	1,203	+0.37(+0.74%)
Mar 22, 2007	49.61	49.61	49.42	49.42	2,527	-0.37(-0.73%)
Mar 21, 2007	48.88	49.79	48.88	49.79	2,046	+1.02(+2.10%)
Mar 20, 2007	48.58	48.77	48.58	48.77	240	+0.96(+2.00%)
Mar 19, 2007	47.81	47.81	47.81	47.81	0	+0.00(+0.00%)
Mar 16, 2007	47.96	47.96	47.81	47.81	722	-0.01(-0.02%)
Mar 15, 2007	47.73	47.85	47.72	47.82	2,046	+0.27(+0.56%)
Mar 14, 2007	47.48	47.59	47.20	47.55	3,851	-0.17(-0.35%)
Mar 13, 2007	47.70	47.74	47.35	47.72	13,120	-0.72(-1.49%)
Mar 12, 2007	48.44	48.44	48.44	48.44	0	+0.00(+0.00%)
Mar 09, 2007	48.43	48.48	48.43	48.44	1,324	+0.20(+0.41%)
Mar 08, 2007	48.20	48.43	48.20	48.24	1,564	+0.19(+0.40%)
Mar 07, 2007	47.85	48.18	47.85	48.05	2,888	+0.19(+0.40%)
Mar 06, 2007	47.86	47.86	47.86	47.86	120	+1.11(+2.38%)
Mar 05, 2007	46.94	47.10	46.75	46.75	2,527	-0.78(-1.64%)
Mar 02, 2007	47.68	47.69	47.53	47.53	722	-0.45(-0.94%)
Mar 01, 2007	47.66	47.98	47.66	47.98	1,203	-0.60(-1.23%)
Feb 28, 2007	48.38	48.57	48.38	48.57	240	+0.38(+0.79%)
Feb 27, 2007	49.26	49.26	47.94	48.19	1,324	-1.91(-3.81%)
Feb 26, 2007	50.10	50.13	50.10	50.10	481	-0.02(-0.05%)
Feb 23, 2007	50.30	50.31	50.12	50.13	4,092	-0.17(-0.35%)
Feb 22, 2007	50.31	50.31	50.10	50.30	1,324	+0.03(+0.07%)
Feb 21, 2007	50.22	50.38	50.22	50.27	2,648	-0.28(-0.56%)
Feb 20, 2007	50.30	50.55	48.93	50.55	1,444	+0.20(+0.40%)
Feb 16, 2007	50.26	50.36	50.09	50.35	6,861	-0.09(-0.18%)
Feb 15, 2007	50.26	50.44	50.15	50.44	7,583	+0.31(+0.61%)
Feb 14, 2007	50.06	50.16	50.01	50.14	12,638	+0.75(+1.51%)
Feb 13, 2007	49.24	49.39	49.24	49.39	2,527	+0.46(+0.93%)
Feb 12, 2007	49.21	49.21	48.93	48.93	962	-0.12(-0.25%)
Feb 09, 2007	49.58	49.58	49.06	49.06	1,685	-0.22(-0.46%)
Feb 08, 2007	49.39	49.39	49.25	49.28	1,925	-0.30(-0.60%)
Feb 07, 2007	49.45	49.60	49.45	49.58	1,083	+0.10(+0.20%)
Feb 06, 2007	49.18	49.48	49.18	49.48	2,046	+0.34(+0.69%)
Feb 05, 2007	49.13	49.19	49.02	49.14	2,888	-0.28(-0.57%)
Feb 02, 2007	49.41	49.42	49.41	49.42	481	+0.13(+0.27%)
Feb 01, 2007	49.29	49.29	49.29	49.29	0	+0.00(+0.00%)
Jan 31, 2007	48.52	49.29	48.52	49.29	2,888	+0.41(+0.83%)
Jan 30, 2007	48.80	48.94	48.80	48.88	1,444	+0.22(+0.44%)
Jan 29, 2007	48.76	48.76	48.66	48.67	2,046	+0.23(+0.48%)
Jan 26, 2007	48.48	48.50	48.33	48.43	4,092	-0.14(-0.29%)
Jan 25, 2007	48.54	49.23	48.54	48.57	1,083	-0.86(-1.75%)
Jan 24, 2007	49.38	49.44	49.38	49.44	1,203	+0.31(+0.63%)
Jan 23, 2007	49.13	49.13	49.13	49.13	722	+0.23(+0.48%)
Jan 22, 2007	49.13	49.13	48.85	48.90	19,740	-0.37(-0.74%)
Jan 19, 2007	49.22	49.26	49.22	49.26	601	+0.24(+0.49%)
Jan 18, 2007	49.03	49.07	49.02	49.02	601	+0.32(+0.67%)
Jan 17, 2007	48.69	48.85	48.64	48.70	3,731	-0.04(-0.09%)
Jan 16, 2007	48.78	48.78	48.65	48.74	1,444	+0.04(+0.09%)
Jan 12, 2007	48.51	48.71	48.48	48.70	13,963	+0.35(+0.72%)
Jan 11, 2007	47.91	48.35	47.91	48.35	7,824	+0.49(+1.02%)
Jan 10, 2007	47.59	47.86	47.59	47.86	842	-0.02(-0.03%)
Jan 09, 2007	47.88	47.88	47.88	47.88	0	+0.00(+0.00%)
Jan 08, 2007	47.85	47.89	47.85	47.88	1,083	+0.30(+0.63%)
Jan 05, 2007	47.99	47.99	47.58	47.58	1,324	-0.73(-1.51%)
Jan 04, 2007	48.12	48.31	48.12	48.31	361	+0.21(+0.43%)
Jan 03, 2007	48.06	48.39	47.98	48.10	2,166	+0.06(+0.12%)
Dec 29, 2006	48.28	48.28	48.04	48.04	12,277	+0.07(+0.16%)
Dec 28, 2006	47.70	47.98	47.70	47.97	481	-0.07(-0.14%)
Dec 27, 2006	48.03	48.03	48.03	48.03	361	+0.31(+0.64%)
Dec 26, 2006	47.73	47.73	47.73	47.73	0	+0.00(+0.00%)
Dec 22, 2006	47.73	47.73	47.73	47.73	120	-0.02(-0.03%)
Dec 21, 2006	47.77	47.84	47.74	47.74	481	-0.25(-0.52%)
Dec 20, 2006	47.99	47.99	47.99	47.99	0	+0.00(+0.00%)
Dec 19, 2006	47.74	47.99	47.74	47.99	1,925	+0.27(+0.57%)
Dec 18, 2006	47.92	47.92	47.72	47.72	481	-0.07(-0.16%)
Dec 15, 2006	48.14	48.14	47.78	47.79	5,777	-0.21(-0.44%)
Dec 14, 2006	47.97	48.03	47.97	48.01	2,166	+0.35(+0.74%)
Dec 13, 2006	47.63	47.65	47.56	47.65	3,250	+0.32(+0.68%)
Dec 12, 2006	47.46	47.46	47.33	47.33	9,388	-0.08(-0.18%)
Dec 11, 2006	47.39	47.41	47.39	47.41	601	+0.28(+0.60%)
Dec 08, 2006	47.33	47.33	47.12	47.13	13,722	-0.02(-0.04%)
Dec 07, 2006	47.44	47.44	47.15	47.15	3,972	-0.10(-0.21%)
Dec 06, 2006	47.59	47.59	47.11	47.25	13,722	-0.04(-0.09%)
Dec 05, 2006	47.29	47.29	47.29	47.29	722	+0.61(+1.30%)
Dec 04, 2006	46.68	46.68	46.68	46.68	0	+0.00(+0.00%)
Dec 01, 2006	46.61	46.69	46.61	46.68	842	-0.18(-0.39%)
Nov 30, 2006	46.61	46.92	46.61	46.86	361	+0.25(+0.53%)
Nov 29, 2006	46.59	46.67	46.59	46.61	722	+0.63(+1.37%)
Nov 28, 2006	45.98	45.98	45.98	45.98	0	+0.00(+0.00%)
Nov 27, 2006	46.52	46.52	45.98	45.98	481	-0.79(-1.69%)
Nov 24, 2006	46.77	46.77	46.77	46.77	120	-0.14(-0.30%)
Nov 22, 2006	47.02	47.02	46.91	46.91	240	+0.06(+0.12%)
Nov 21, 2006	46.66	46.87	46.66	46.86	3,972	+0.15(+0.32%)
Nov 20, 2006	46.75	46.86	46.71	46.71	1,925	-0.37(-0.79%)
Nov 17, 2006	46.82	47.08	46.82	47.08	962	+0.02(+0.04%)
Nov 16, 2006	47.06	47.06	47.06	47.06	0	+0.00(+0.00%)
Nov 15, 2006	47.06	47.06	47.06	47.06	120	+0.08(+0.18%)
Nov 14, 2006	46.71	46.99	46.71	46.98	2,407	+0.62(+1.34%)
Nov 13, 2006	46.52	46.52	46.29	46.36	7,101	+0.07(+0.16%)
Nov 10, 2006	46.28	46.28	46.28	46.28	120	+0.00(+0.00%)
Nov 09, 2006	46.32	46.37	46.28	46.28	962	-0.26(-0.55%)
Nov 08, 2006	46.11	46.54	46.11	46.54	1,564	+0.97(+2.13%)
Nov 07, 2006	45.57	45.57	45.57	45.57	0	+0.00(+0.00%)
Nov 06, 2006	45.57	45.57	45.57	45.57	0	+0.00(+0.00%)
Nov 03, 2006	45.88	45.88	45.57	45.57	481	-0.17(-0.38%)
Nov 02, 2006	45.74	45.74	45.74	45.74	120	-0.17(-0.38%)
Nov 01, 2006	45.92	45.92	45.92	45.92	0	+0.00(+0.00%)
Oct 31, 2006	46.13	46.13	45.92	45.92	481	-0.12(-0.27%)
Oct 30, 2006	45.69	46.13	45.69	46.04	601	+0.22(+0.47%)
Oct 27, 2006	46.15	46.15	45.82	45.82	1,564	-0.23(-0.51%)
Oct 26, 2006	46.06	46.06	46.06	46.06	120	+0.37(+0.80%)
Oct 25, 2006	45.78	45.78	45.67	45.69	6,259	+0.25(+0.55%)
Oct 24, 2006	45.44	45.44	45.44	45.44	0	+0.00(+0.00%)
Oct 23, 2006	45.32	45.44	45.32	45.44	2,166	+0.32(+0.71%)
Oct 20, 2006	44.85	45.12	44.84	45.12	2,166	+0.08(+0.18%)
Oct 19, 2006	45.19	45.19	44.94	45.04	842	+0.23(+0.52%)
Oct 18, 2006	44.81	44.81	44.81	44.81	1,203	-0.07(-0.17%)
Oct 17, 2006	44.88	44.89	44.77	44.89	2,527	-0.25(-0.55%)
Oct 16, 2006	45.11	45.14	45.11	45.14	240	+0.17(+0.37%)
Oct 13, 2006	44.97	44.97	44.97	44.97	240	+0.06(+0.13%)
Oct 12, 2006	44.82	44.91	44.82	44.91	1,925	+0.29(+0.65%)
Oct 11, 2006	44.59	44.62	44.59	44.62	12,157	+0.07(+0.17%)
Oct 10, 2006	44.48	44.55	44.48	44.55	12,277	+0.11(+0.24%)
Oct 09, 2006	44.20	44.44	44.20	44.44	240	+0.10(+0.22%)
Oct 06, 2006	44.19	44.34	44.19	44.34	24,074	+0.67(+1.54%)
Oct 05, 2006	43.66	43.66	43.66	43.66	0	+0.00(+0.00%)
Oct 04, 2006	43.66	43.66	43.66	43.66	0	+0.00(+0.00%)
Oct 03, 2006	43.66	43.66	43.66	43.66	120	+0.02(+0.04%)
Oct 02, 2006	43.62	43.86	43.62	43.65	1,083	-0.07(-0.17%)
Sep 29, 2006	43.72	43.72	43.72	43.72	120	+0.09(+0.21%)
Sep 28, 2006	43.63	43.63	43.63	43.63	0	+0.00(+0.00%)
Sep 27, 2006	43.63	43.63	43.63	43.63	12,037	+0.01(+0.02%)
Sep 26, 2006	43.32	43.62	43.32	43.62	12,518	+0.86(+2.02%)
Sep 25, 2006	42.76	42.76	42.76	42.76	0	+0.00(+0.00%)
Sep 22, 2006	42.76	42.76	42.76	42.76	361	-0.17(-0.39%)

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.