Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	56.80	56.80	54.99	54.99	590,099	-1.96(-3.44%)
Apr 27, 2007	56.50	57.24	56.33	56.95	445,819	+0.18(+0.33%)
Apr 26, 2007	54.91	58.21	54.43	56.77	1,172,461	+1.79(+3.25%)
Apr 25, 2007	53.68	55.35	53.57	54.98	623,055	+1.33(+2.48%)
Apr 24, 2007	53.86	54.12	53.31	53.65	226,461	-0.23(-0.43%)
Apr 23, 2007	53.49	54.31	53.41	53.88	319,560	+0.23(+0.43%)
Apr 20, 2007	53.76	54.40	52.72	53.65	380,012	+0.29(+0.55%)
Apr 19, 2007	53.23	54.34	52.94	53.36	429,650	-0.42(-0.78%)
Apr 18, 2007	52.71	54.97	52.29	53.78	912,647	+0.59(+1.11%)
Apr 17, 2007	51.81	54.13	51.61	53.18	864,450	+1.33(+2.57%)
Apr 16, 2007	51.86	52.29	51.61	51.85	241,117	+0.15(+0.28%)
Apr 13, 2007	52.32	52.53	51.40	51.71	313,793	-0.80(-1.52%)
Apr 12, 2007	51.75	52.71	50.92	52.50	448,290	+0.76(+1.46%)
Apr 11, 2007	52.84	53.03	51.66	51.75	221,256	-0.74(-1.41%)
Apr 10, 2007	51.99	52.77	51.80	52.48	250,972	+0.61(+1.18%)
Apr 09, 2007	51.73	52.21	51.58	51.87	191,447	-0.15(-0.28%)
Apr 05, 2007	52.04	52.61	51.86	52.02	138,310	-0.02(-0.04%)
Apr 04, 2007	51.97	52.28	51.55	52.04	166,731	-0.08(-0.15%)
Apr 03, 2007	51.17	52.42	51.01	52.11	238,923	+0.96(+1.88%)
Apr 02, 2007	50.69	51.94	50.69	51.15	309,261	+0.36(+0.71%)
Mar 30, 2007	51.50	51.94	50.68	50.79	452,134	-0.73(-1.41%)
Mar 29, 2007	52.32	52.44	51.33	51.52	393,194	-0.27(-0.52%)
Mar 28, 2007	52.81	52.82	51.17	51.79	485,777	-1.26(-2.38%)
Mar 27, 2007	54.03	54.30	53.05	53.06	310,497	-0.97(-1.80%)
Mar 26, 2007	54.01	54.65	53.63	54.03	256,935	-0.12(-0.22%)
Mar 23, 2007	54.13	54.72	53.90	54.14	304,061	-0.23(-0.43%)
Mar 22, 2007	54.60	55.04	53.48	54.38	276,512	-0.47(-0.85%)
Mar 21, 2007	54.60	55.35	54.52	54.84	338,200	+0.16(+0.28%)
Mar 20, 2007	53.52	55.03	53.42	54.69	528,103	+0.84(+1.57%)
Mar 19, 2007	52.92	53.94	52.69	53.84	326,975	+1.17(+2.21%)
Mar 16, 2007	52.65	53.08	52.26	52.68	290,003	+0.21(+0.41%)
Mar 15, 2007	52.30	52.75	52.23	52.46	275,082	+0.01(+0.02%)
Mar 14, 2007	50.65	52.81	50.65	52.45	488,557	+0.94(+1.83%)
Mar 13, 2007	53.41	53.43	51.18	51.51	1,122,323	-1.89(-3.55%)
Mar 12, 2007	53.42	53.61	53.20	53.41	462,296	-0.17(-0.33%)
Mar 09, 2007	53.97	53.97	53.28	53.58	285,266	-0.19(-0.36%)
Mar 08, 2007	54.33	54.83	53.62	53.78	375,583	-0.28(-0.52%)
Mar 07, 2007	54.38	55.11	54.06	54.06	405,552	-0.39(-0.71%)
Mar 06, 2007	53.75	54.85	53.73	54.45	491,338	+1.04(+1.95%)
Mar 05, 2007	53.41	54.03	52.23	53.41	841,794	-0.24(-0.45%)
Mar 02, 2007	54.12	55.23	53.63	53.65	512,965	-0.47(-0.86%)
Mar 01, 2007	53.42	54.32	52.97	54.12	511,626	+0.10(+0.18%)
Feb 28, 2007	53.54	54.22	53.28	54.02	531,502	+0.61(+1.15%)
Feb 27, 2007	53.07	54.23	53.07	53.41	683,301	-0.02(-0.04%)
Feb 26, 2007	53.45	53.74	53.39	53.43	358,698	-0.01(-0.02%)
Feb 23, 2007	53.89	53.99	53.41	53.44	239,232	-0.51(-0.95%)
Feb 22, 2007	55.25	55.45	53.50	53.95	326,975	-0.97(-1.77%)
Feb 21, 2007	53.86	56.14	53.70	54.92	810,280	+1.18(+2.20%)
Feb 20, 2007	53.12	53.89	53.06	53.74	441,081	+0.33(+0.62%)
Feb 16, 2007	53.78	54.04	53.19	53.41	392,061	-0.15(-0.27%)
Feb 15, 2007	53.11	54.11	53.11	53.55	291,033	+0.56(+1.06%)
Feb 14, 2007	53.26	53.71	52.92	52.99	361,364	-0.32(-0.60%)
Feb 13, 2007	52.87	53.54	52.63	53.31	415,729	+0.83(+1.57%)
Feb 12, 2007	54.42	54.59	52.22	52.48	886,952	-1.92(-3.53%)
Feb 09, 2007	55.36	55.83	54.24	54.41	366,006	-1.11(-1.99%)
Feb 08, 2007	56.42	57.25	55.03	55.51	569,812	-1.38(-2.42%)
Feb 07, 2007	58.26	58.26	56.37	56.89	866,098	-2.40(-4.05%)
Feb 06, 2007	57.72	62.24	57.62	59.29	1,465,364	+2.40(+4.22%)
Feb 05, 2007	56.91	57.12	55.73	56.89	360,651	-0.01(-0.02%)
Feb 02, 2007	56.61	57.74	56.55	56.90	397,313	+0.27(+0.48%)

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.