Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	55.43	55.49	52.83	52.83	615,173	-2.36(-4.28%)
Apr 27, 2007	53.63	55.62	53.51	55.19	804,528	+1.36(+2.53%)
Apr 26, 2007	54.17	54.56	53.24	53.83	423,618	-0.33(-0.61%)
Apr 25, 2007	53.82	54.76	53.36	54.16	793,717	+0.34(+0.63%)
Apr 24, 2007	53.40	53.86	52.85	53.82	545,680	+0.38(+0.71%)
Apr 23, 2007	53.26	53.89	53.11	53.44	467,726	+0.26(+0.48%)
Apr 20, 2007	53.50	53.79	52.65	53.19	557,103	-0.18(-0.34%)
Apr 19, 2007	52.80	53.89	52.06	53.37	352,010	+0.22(+0.41%)
Apr 18, 2007	53.49	53.63	52.55	53.15	483,591	-0.45(-0.85%)
Apr 17, 2007	54.31	54.34	53.35	53.61	361,213	-0.71(-1.31%)
Apr 16, 2007	53.84	54.34	53.56	54.31	358,604	+0.91(+1.70%)
Apr 13, 2007	53.44	53.61	53.04	53.41	1,311,261	-0.05(-0.09%)
Apr 12, 2007	52.87	53.45	52.49	53.45	543,670	+0.87(+1.65%)
Apr 11, 2007	53.10	53.10	52.41	52.58	745,907	-0.51(-0.96%)
Apr 10, 2007	53.18	53.47	52.75	53.10	579,316	-0.06(-0.11%)
Apr 09, 2007	52.94	53.63	52.94	53.15	1,023,772	+0.43(+0.81%)
Apr 05, 2007	52.55	52.90	52.38	52.73	449,638	+0.26(+0.50%)
Apr 04, 2007	52.08	52.77	52.06	52.46	558,690	+0.27(+0.53%)
Apr 03, 2007	52.10	52.73	51.78	52.19	412,512	+0.09(+0.18%)
Apr 02, 2007	50.82	52.09	50.82	52.09	385,963	+1.43(+2.82%)
Mar 30, 2007	50.96	51.68	50.33	50.67	386,810	-0.19(-0.37%)
Mar 29, 2007	50.78	50.97	50.00	50.85	455,033	+0.08(+0.15%)
Mar 28, 2007	50.95	51.34	50.27	50.78	757,542	-0.16(-0.32%)
Mar 27, 2007	51.57	51.71	50.90	50.94	219,583	-0.61(-1.17%)
Mar 26, 2007	52.04	52.21	50.77	51.54	204,669	-0.65(-1.25%)
Mar 23, 2007	51.10	52.27	50.84	52.20	407,647	+0.70(+1.36%)
Mar 22, 2007	51.95	52.06	51.15	51.50	620,990	-0.09(-0.16%)
Mar 21, 2007	50.77	51.61	50.41	51.58	398,762	+0.71(+1.39%)
Mar 20, 2007	51.36	51.56	50.39	50.87	663,299	-0.35(-0.68%)
Mar 19, 2007	50.10	51.27	49.97	51.22	789,697	+1.60(+3.22%)
Mar 16, 2007	49.69	49.92	49.28	49.63	764,418	-0.06(-0.11%)
Mar 15, 2007	49.49	49.98	49.35	49.68	463,600	+0.33(+0.67%)
Mar 14, 2007	48.49	49.47	48.13	49.35	663,722	+0.85(+1.75%)
Mar 13, 2007	49.45	49.62	48.29	48.50	628,606	-0.95(-1.91%)
Mar 12, 2007	49.43	50.03	49.13	49.45	624,692	-0.48(-0.97%)
Mar 09, 2007	49.98	51.53	49.63	49.93	1,262,712	+0.14(+0.28%)
Mar 08, 2007	46.51	50.11	46.51	49.79	2,146,864	+4.39(+9.66%)
Mar 07, 2007	46.35	46.36	45.11	45.40	547,690	-1.05(-2.26%)
Mar 06, 2007	44.81	47.46	44.81	46.45	1,103,313	+2.22(+5.02%)
Mar 05, 2007	44.03	45.19	43.80	44.23	609,461	-0.44(-0.99%)
Mar 02, 2007	45.24	46.33	44.66	44.67	837,083	-0.48(-1.07%)
Mar 01, 2007	42.94	45.19	42.35	45.15	801,438	+1.39(+3.18%)
Feb 28, 2007	43.02	44.27	42.28	43.76	506,015	+0.23(+0.52%)
Feb 27, 2007	45.72	45.72	43.25	43.54	790,332	-2.42(-5.27%)
Feb 26, 2007	46.30	46.65	45.72	45.96	456,451	-0.30(-0.65%)
Feb 23, 2007	45.29	46.52	45.19	46.26	518,179	+0.78(+1.73%)
Feb 22, 2007	45.30	45.49	44.95	45.47	493,005	+0.19(+0.42%)
Feb 21, 2007	45.36	45.38	44.82	45.29	494,803	-0.22(-0.48%)
Feb 20, 2007	44.61	45.60	44.07	45.50	488,669	+0.48(+1.07%)
Feb 16, 2007	44.44	45.11	44.03	45.02	305,365	+0.60(+1.34%)
Feb 15, 2007	44.20	44.86	44.11	44.43	764,735	+0.30(+0.69%)
Feb 14, 2007	43.74	44.39	43.34	44.12	473,787	+0.34(+0.78%)
Feb 13, 2007	43.25	43.78	43.12	43.78	384,604	+0.77(+1.78%)
Feb 12, 2007	43.24	43.65	42.35	43.02	574,414	-0.25(-0.57%)
Feb 09, 2007	43.35	43.84	43.20	43.26	727,609	-0.03(-0.07%)
Feb 08, 2007	43.40	44.45	42.81	43.29	789,591	-0.10(-0.24%)
Feb 07, 2007	43.02	43.66	42.90	43.40	591,479	+0.50(+1.17%)
Feb 06, 2007	42.31	43.06	42.26	42.89	475,447	+0.68(+1.61%)
Feb 05, 2007	42.01	42.43	41.88	42.21	391,887	+0.23(+0.54%)
Feb 02, 2007	42.26	42.33	41.67	41.99	365,338	-0.04(-0.09%)

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.