Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	56.62	56.73	54.93	55.06	2,510,200	-1.77(-3.11%)
Apr 27, 2007	57.25	57.26	56.66	56.83	1,543,977	-0.54(-0.93%)
Apr 26, 2007	56.17	57.78	55.91	57.37	3,238,329	+1.02(+1.81%)
Apr 25, 2007	55.24	56.56	54.97	56.35	2,574,944	+1.36(+2.47%)
Apr 24, 2007	55.28	55.44	54.17	54.99	2,521,549	-0.38(-0.69%)
Apr 23, 2007	56.53	56.63	55.33	55.38	3,213,870	-1.19(-2.10%)
Apr 20, 2007	56.07	56.66	55.98	56.56	2,102,355	+0.63(+1.12%)
Apr 19, 2007	55.55	56.57	55.31	55.94	4,413,949	+0.15(+0.27%)
Apr 18, 2007	54.12	56.29	53.89	55.79	7,347,734	+1.67(+3.09%)
Apr 17, 2007	52.83	54.34	52.42	54.12	4,618,885	+1.47(+2.80%)
Apr 16, 2007	52.55	53.38	51.93	52.64	4,314,564	+0.38(+0.72%)
Apr 13, 2007	51.73	52.59	50.88	52.27	4,308,380	+1.33(+2.61%)
Apr 12, 2007	48.98	51.71	48.53	50.93	9,187,633	-0.13(-0.25%)
Apr 11, 2007	50.52	52.02	50.52	51.06	4,269,367	-0.23(-0.45%)
Apr 10, 2007	50.85	51.80	50.74	51.29	2,357,298	+0.66(+1.31%)
Apr 09, 2007	51.06	51.30	50.50	50.63	3,025,393	-0.43(-0.84%)
Apr 05, 2007	51.48	51.79	50.93	51.06	2,163,176	-0.40(-0.78%)
Apr 04, 2007	52.25	52.29	51.19	51.46	2,175,584	-0.90(-1.72%)
Apr 03, 2007	51.93	52.55	51.79	52.36	2,066,591	+0.82(+1.60%)
Apr 02, 2007	52.51	52.52	50.91	51.54	2,893,698	-1.12(-2.12%)
Mar 30, 2007	52.19	52.87	52.10	52.66	2,099,056	+0.54(+1.03%)
Mar 29, 2007	52.69	52.83	51.92	52.12	3,889,589	+0.19(+0.36%)
Mar 28, 2007	52.55	52.62	51.54	51.93	3,329,670	-0.76(-1.44%)
Mar 27, 2007	52.73	53.48	52.59	52.69	2,493,244	-0.88(-1.64%)
Mar 26, 2007	53.89	54.03	52.86	53.57	1,780,281	-0.42(-0.78%)
Mar 23, 2007	53.80	54.80	53.36	53.99	2,816,703	+0.14(+0.27%)
Mar 22, 2007	55.34	55.34	53.66	53.85	3,798,430	-1.12(-2.03%)
Mar 21, 2007	52.73	55.67	52.60	54.96	4,669,388	+2.31(+4.40%)
Mar 20, 2007	51.53	53.68	51.32	52.65	4,042,696	+1.31(+2.56%)
Mar 19, 2007	51.38	51.96	51.18	51.34	2,117,860	+0.29(+0.56%)
Mar 16, 2007	52.38	52.54	50.82	51.05	2,739,447	-1.17(-2.24%)
Mar 15, 2007	50.65	53.61	50.65	52.22	4,683,378	+1.59(+3.14%)
Mar 14, 2007	51.84	52.21	48.79	50.63	10,790,334	-0.77(-1.50%)
Mar 13, 2007	52.65	53.08	50.59	51.40	7,610,420	-1.25(-2.38%)
Mar 12, 2007	52.31	52.82	51.79	52.65	3,706,019	+0.23(+0.44%)
Mar 09, 2007	53.04	53.22	51.73	52.42	2,929,615	-0.33(-0.63%)
Mar 08, 2007	53.27	53.79	52.40	52.75	2,991,490	-0.04(-0.07%)
Mar 07, 2007	52.42	53.96	52.28	52.78	3,521,625	+0.32(+0.61%)
Mar 06, 2007	51.84	52.66	51.84	52.46	4,069,886	+1.91(+3.78%)
Mar 05, 2007	51.51	51.54	49.66	50.55	4,087,676	-0.96(-1.86%)
Mar 02, 2007	52.69	52.71	51.10	51.51	4,882,766	-1.47(-2.77%)
Mar 01, 2007	53.62	53.98	51.59	52.97	4,890,722	-0.97(-1.79%)
Feb 28, 2007	54.16	54.48	53.51	53.94	3,184,724	-0.22(-0.41%)
Feb 27, 2007	53.22	55.95	53.22	54.16	3,614,829	-1.99(-3.55%)
Feb 26, 2007	57.05	57.06	55.44	56.15	1,887,644	-0.63(-1.10%)
Feb 23, 2007	57.72	57.75	55.63	56.78	2,574,588	-0.87(-1.50%)
Feb 22, 2007	58.78	59.18	57.39	57.65	1,527,969	-1.15(-1.96%)
Feb 21, 2007	58.85	59.22	58.20	58.80	1,822,799	-0.46(-0.77%)
Feb 20, 2007	58.67	59.61	58.23	59.25	1,233,698	+0.63(+1.08%)
Feb 16, 2007	58.63	59.00	58.45	58.62	961,246	-0.34(-0.58%)
Feb 15, 2007	59.02	59.33	58.42	58.96	1,573,285	-0.17(-0.29%)
Feb 14, 2007	58.31	60.25	58.21	59.13	3,006,233	+0.82(+1.41%)
Feb 13, 2007	57.65	58.38	57.34	58.31	2,458,731	+0.93(+1.62%)
Feb 12, 2007	58.57	58.75	56.87	57.38	2,499,359	-1.20(-2.04%)
Feb 09, 2007	59.59	60.01	58.03	58.58	2,769,612	-1.09(-1.83%)
Feb 08, 2007	61.16	61.16	58.58	59.67	3,823,392	-1.86(-3.02%)
Feb 07, 2007	62.47	62.55	61.37	61.52	2,491,118	-1.12(-1.78%)
Feb 06, 2007	61.22	62.65	61.20	62.64	7,803,430	+6.40(+11.38%)
Feb 05, 2007	56.71	56.81	56.06	56.24	809,747	-0.46(-0.82%)
Feb 02, 2007	56.01	56.84	55.72	56.71	1,674,545	+0.90(+1.62%)

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.