Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	60.46	60.56	60.01	60.01	2,721,768	-0.24(-0.40%)
Apr 27, 2007	59.92	60.43	59.86	60.25	1,627,545	+0.01(+0.01%)
Apr 26, 2007	59.84	60.49	59.58	60.24	2,826,576	+0.39(+0.65%)
Apr 25, 2007	59.25	59.92	59.12	59.85	6,740,341	+0.88(+1.49%)
Apr 24, 2007	59.17	59.32	58.95	58.97	2,704,042	-0.39(-0.66%)
Apr 23, 2007	59.27	60.33	59.25	59.36	4,445,682	-0.56(-0.94%)
Apr 20, 2007	60.42	60.42	59.69	59.92	4,790,774	-0.17(-0.28%)
Apr 19, 2007	59.46	60.20	59.26	60.09	5,980,379	+0.29(+0.49%)
Apr 18, 2007	59.18	59.90	58.83	59.80	5,538,075	+0.52(+0.88%)
Apr 17, 2007	57.58	59.69	56.81	59.28	9,381,781	+1.44(+2.49%)
Apr 16, 2007	56.72	58.39	56.72	57.84	5,382,059	+1.36(+2.40%)
Apr 13, 2007	56.64	56.64	55.74	56.48	3,536,456	+0.48(+0.86%)
Apr 12, 2007	55.91	56.23	55.56	56.00	3,322,619	-0.09(-0.16%)
Apr 11, 2007	56.72	56.72	55.95	56.09	4,410,090	-0.67(-1.18%)
Apr 10, 2007	56.69	56.97	56.58	56.76	3,698,521	-0.02(-0.04%)
Apr 09, 2007	57.88	57.93	56.75	56.78	4,515,038	-0.95(-1.65%)
Apr 05, 2007	58.02	58.02	57.42	57.73	2,143,004	-0.28(-0.49%)
Apr 04, 2007	57.99	58.19	57.69	58.02	2,138,080	+0.06(+0.11%)
Apr 03, 2007	57.76	58.37	57.71	57.95	3,227,378	+0.36(+0.62%)
Apr 02, 2007	58.32	58.33	57.24	57.60	4,846,344	-1.43(-2.42%)
Mar 30, 2007	59.64	59.65	58.54	59.03	2,475,857	-0.64(-1.07%)
Mar 29, 2007	60.14	60.33	59.25	59.67	2,121,620	+0.11(+0.18%)
Mar 28, 2007	59.70	60.02	59.07	59.56	3,399,713	-0.33(-0.56%)
Mar 27, 2007	60.36	60.36	59.72	59.89	1,391,482	-0.46(-0.77%)
Mar 26, 2007	60.58	60.58	59.71	60.36	1,299,617	-0.10(-0.16%)
Mar 23, 2007	60.51	60.69	60.00	60.46	1,225,618	-0.15(-0.25%)
Mar 22, 2007	61.32	61.32	60.43	60.60	2,641,861	-0.71(-1.16%)
Mar 21, 2007	60.49	61.63	59.80	61.32	4,388,002	+0.65(+1.07%)
Mar 20, 2007	60.22	60.83	60.03	60.67	2,018,219	+0.45(+0.74%)
Mar 19, 2007	59.89	60.38	59.70	60.22	2,143,566	+0.81(+1.36%)
Mar 16, 2007	59.47	60.12	59.30	59.41	3,495,939	-0.07(-0.12%)
Mar 15, 2007	58.82	59.65	58.61	59.48	2,261,880	+0.70(+1.20%)
Mar 14, 2007	58.39	58.87	57.41	58.78	2,467,838	+0.36(+0.61%)
Mar 13, 2007	60.10	60.10	58.42	58.42	2,871,031	-1.96(-3.25%)
Mar 12, 2007	60.17	60.47	59.98	60.38	1,803,538	+0.18(+0.30%)
Mar 09, 2007	60.28	60.85	60.11	60.21	1,766,961	+0.43(+0.73%)
Mar 08, 2007	60.65	60.65	59.77	59.77	2,230,789	-1.00(-1.64%)
Mar 07, 2007	59.78	60.94	59.71	60.77	3,537,863	+1.24(+2.09%)
Mar 06, 2007	60.10	60.33	59.47	59.52	3,873,107	-10.81(-15.37%)
Mar 05, 2007	71.01	71.28	70.26	70.33	3,277,949	+10.10(+16.76%)
Mar 02, 2007	59.00	60.58	58.32	60.24	4,638,134	+0.31(+0.51%)
Mar 01, 2007	59.65	61.02	59.23	59.93	2,850,351	+0.28(+0.46%)
Feb 28, 2007	61.14	61.15	59.33	59.65	2,833,751	-1.49(-2.44%)
Feb 27, 2007	61.32	61.47	60.77	61.15	3,327,833	-11.71(-16.08%)
Feb 26, 2007	73.07	73.25	72.41	72.86	2,792,678	+11.59(+18.91%)
Feb 23, 2007	61.27	61.38	60.86	61.27	1,873,041	+0.00(+0.00%)
Feb 22, 2007	61.04	61.28	60.86	61.27	1,703,073	-0.17(-0.28%)
Feb 21, 2007	60.45	61.55	60.45	61.44	1,345,122	-11.74(-16.04%)
Feb 20, 2007	72.04	73.35	72.04	73.18	1,043,119	+12.97(+21.54%)
Feb 16, 2007	60.47	60.83	60.05	60.21	1,944,688	-0.26(-0.43%)
Feb 15, 2007	59.93	60.52	59.40	60.47	1,546,017	+0.51(+0.86%)
Feb 14, 2007	59.63	60.02	59.59	59.95	1,712,438	+0.35(+0.59%)
Feb 13, 2007	59.23	59.74	59.16	59.60	1,406,838	-11.42(-16.08%)
Feb 12, 2007	70.58	71.18	70.50	71.02	1,180,667	+11.46(+19.24%)
Feb 09, 2007	59.76	59.76	59.33	59.56	1,045,196	-0.20(-0.33%)
Feb 08, 2007	59.38	59.87	59.38	59.76	1,062,363	+0.36(+0.61%)
Feb 07, 2007	59.38	59.65	59.31	59.40	1,560,488	+0.04(+0.07%)
Feb 06, 2007	59.24	59.52	58.96	59.35	957,518	-11.37(-16.08%)
Feb 05, 2007	70.59	70.93	70.26	70.73	803,562	+11.60(+19.63%)
Feb 02, 2007	58.71	59.45	58.57	59.12	2,449,339	+0.55(+0.94%)

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.