Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	71.09	71.94	69.66	69.66	1,724,020	-1.42(-2.00%)
Apr 27, 2007	70.28	71.33	69.93	71.09	1,394,891	+0.81(+1.16%)
Apr 26, 2007	71.77	72.04	69.08	70.27	2,093,041	-1.68(-2.34%)
Apr 25, 2007	71.14	72.54	70.24	71.95	1,263,470	+0.94(+1.32%)
Apr 24, 2007	71.05	71.79	70.00	71.01	1,180,215	+0.06(+0.09%)
Apr 23, 2007	69.39	71.77	69.30	70.95	1,442,441	+1.56(+2.24%)
Apr 20, 2007	69.86	70.69	68.97	69.39	1,265,821	+0.86(+1.25%)
Apr 19, 2007	68.80	69.52	67.11	68.54	1,262,157	-0.32(-0.47%)
Apr 18, 2007	68.84	69.33	68.15	68.86	1,060,975	-0.07(-0.10%)
Apr 17, 2007	68.63	69.78	68.61	68.93	1,148,348	+0.63(+0.92%)
Apr 16, 2007	66.58	68.31	66.58	68.30	1,373,460	+2.13(+3.22%)
Apr 13, 2007	65.77	66.40	65.46	66.17	892,628	+0.37(+0.56%)
Apr 12, 2007	64.46	66.18	63.58	65.81	1,258,773	+1.49(+2.31%)
Apr 11, 2007	64.33	65.05	64.07	64.32	1,065,445	-0.21(-0.32%)
Apr 10, 2007	64.87	65.23	63.86	64.53	1,295,721	-0.60(-0.92%)
Apr 09, 2007	64.88	65.82	64.74	65.13	953,687	+0.70(+1.08%)
Apr 05, 2007	64.43	64.61	63.88	64.43	718,007	-0.25(-0.39%)
Apr 04, 2007	64.43	64.85	63.69	64.68	810,679	+0.25(+0.39%)
Apr 03, 2007	64.29	65.32	63.85	64.43	975,373	+0.14(+0.22%)
Apr 02, 2007	64.04	64.63	63.18	64.29	1,158,819	+0.07(+0.11%)
Mar 30, 2007	64.37	65.55	64.03	64.21	1,463,618	+0.34(+0.53%)
Mar 29, 2007	64.25	64.60	63.09	63.87	804,714	+0.63(+0.99%)
Mar 28, 2007	63.52	64.63	62.97	63.25	935,589	-0.27(-0.42%)
Mar 27, 2007	64.07	64.36	63.31	63.52	1,232,850	-1.09(-1.69%)
Mar 26, 2007	64.63	64.64	63.07	64.61	988,263	+0.20(+0.31%)
Mar 23, 2007	64.10	65.50	63.60	64.41	1,058,043	+0.36(+0.56%)
Mar 22, 2007	64.43	64.65	63.58	64.05	1,159,987	-0.33(-0.51%)
Mar 21, 2007	63.47	64.38	62.58	64.38	1,173,845	+0.91(+1.44%)
Mar 20, 2007	62.92	63.62	62.33	63.47	1,117,069	+0.16(+0.25%)
Mar 19, 2007	62.24	63.73	61.52	63.31	1,668,237	+2.13(+3.48%)
Mar 16, 2007	61.21	62.82	60.46	61.18	2,320,199	+0.96(+1.59%)
Mar 15, 2007	59.35	60.62	59.35	60.22	1,182,450	+0.30(+0.51%)
Mar 14, 2007	59.68	60.18	58.43	59.92	1,263,470	+0.63(+1.06%)
Mar 13, 2007	61.65	61.27	58.83	59.29	1,838,994	-2.35(-3.82%)
Mar 12, 2007	60.26	61.75	60.03	61.65	1,700,309	+0.87(+1.43%)
Mar 09, 2007	61.17	61.74	60.08	60.78	1,456,131	+0.53(+0.88%)
Mar 08, 2007	59.38	61.13	59.13	60.25	1,800,775	+1.57(+2.67%)
Mar 07, 2007	57.56	59.33	57.45	58.68	1,550,226	+0.85(+1.47%)
Mar 06, 2007	56.88	58.25	56.88	57.83	1,831,395	+1.93(+3.46%)
Mar 05, 2007	54.98	57.39	54.08	55.90	1,700,868	-0.07(-0.13%)
Mar 02, 2007	57.27	57.99	55.77	55.97	1,453,114	-2.06(-3.55%)
Mar 01, 2007	57.45	58.39	54.28	58.03	2,702,181	-0.92(-1.56%)
Feb 28, 2007	58.16	59.69	56.62	58.95	2,032,102	+0.70(+1.20%)
Feb 27, 2007	59.75	60.09	56.73	58.25	3,379,275	-3.24(-5.27%)
Feb 26, 2007	64.65	65.10	61.16	61.49	1,921,392	-2.06(-3.24%)
Feb 23, 2007	63.26	63.98	62.79	63.55	955,034	+0.37(+0.58%)
Feb 22, 2007	64.06	64.07	62.16	63.18	1,594,033	-0.88(-1.37%)
Feb 21, 2007	60.59	64.49	60.27	64.06	3,712,967	+3.28(+5.39%)
Feb 20, 2007	59.79	61.40	59.78	60.79	1,735,400	+1.20(+2.01%)
Feb 16, 2007	59.82	62.00	58.84	59.59	2,882,201	+0.81(+1.37%)
Feb 15, 2007	56.82	60.29	56.82	58.78	3,872,325	+4.38(+8.04%)
Feb 14, 2007	54.46	55.39	54.10	54.41	2,245,473	+0.27(+0.50%)
Feb 13, 2007	53.22	54.24	53.22	54.14	1,543,886	+1.27(+2.40%)
Feb 12, 2007	52.48	53.54	52.48	52.87	1,194,666	+0.56(+1.08%)
Feb 09, 2007	53.41	53.70	51.96	52.30	1,102,212	-0.55(-1.05%)
Feb 08, 2007	53.87	53.88	52.31	52.86	1,808,262	-1.40(-2.57%)
Feb 07, 2007	52.88	54.95	52.58	54.25	2,085,966	+1.28(+2.42%)
Feb 06, 2007	52.53	53.43	51.97	52.97	1,714,949	+0.58(+1.11%)
Feb 05, 2007	52.86	53.19	52.02	52.39	1,323,816	-0.78(-1.46%)
Feb 02, 2007	51.81	53.59	51.51	53.17	1,873,525	+1.43(+2.77%)

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.