Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	53.35	53.98	53.23	53.27	445,365	-0.03(-0.05%)
Apr 27, 2007	53.82	53.84	52.22	53.30	348,570	-0.52(-0.97%)
Apr 26, 2007	54.03	54.18	53.56	53.82	322,056	-0.15(-0.28%)
Apr 25, 2007	53.46	54.10	53.32	53.98	567,517	+0.70(+1.32%)
Apr 24, 2007	52.70	53.47	52.61	53.27	320,057	+0.71(+1.36%)
Apr 23, 2007	51.81	52.91	51.81	52.56	280,707	+0.67(+1.30%)
Apr 20, 2007	51.62	51.89	51.39	51.89	179,598	+0.50(+0.98%)
Apr 19, 2007	51.78	51.78	51.19	51.38	290,071	-0.40(-0.77%)
Apr 18, 2007	51.70	51.81	50.90	51.78	233,046	+0.08(+0.15%)
Apr 17, 2007	51.79	51.86	51.38	51.70	213,476	+0.02(+0.04%)
Apr 16, 2007	51.32	51.75	51.26	51.69	175,705	+0.43(+0.83%)
Apr 13, 2007	51.09	51.28	50.90	51.26	365,298	+0.17(+0.33%)
Apr 12, 2007	51.95	51.95	50.49	51.09	931,659	-0.90(-1.74%)
Apr 11, 2007	51.75	52.26	51.65	51.99	386,657	+0.38(+0.74%)
Apr 10, 2007	50.48	51.78	50.48	51.61	273,763	+0.34(+0.67%)
Apr 09, 2007	50.77	51.43	50.77	51.27	293,543	+0.49(+0.97%)
Apr 05, 2007	50.78	50.85	50.45	50.77	468,617	-0.01(-0.02%)
Apr 04, 2007	50.04	50.83	49.65	50.78	541,635	+0.80(+1.60%)
Apr 03, 2007	49.71	50.28	49.42	49.98	329,105	+0.37(+0.75%)
Apr 02, 2007	48.53	49.74	48.52	49.61	450,205	+1.25(+2.57%)
Mar 30, 2007	48.43	48.82	48.00	48.37	312,376	-0.21(-0.43%)
Mar 29, 2007	48.71	48.77	48.28	48.58	316,374	-0.09(-0.18%)
Mar 28, 2007	48.76	48.88	48.47	48.66	280,076	+0.07(+0.14%)
Mar 27, 2007	48.42	48.66	48.00	48.60	337,207	+0.18(+0.37%)
Mar 26, 2007	48.09	48.47	47.90	48.42	290,282	+0.42(+0.87%)
Mar 23, 2007	47.92	48.22	47.45	48.00	301,434	+0.22(+0.46%)
Mar 22, 2007	47.33	48.04	47.28	47.78	226,733	+0.45(+0.94%)
Mar 21, 2007	46.94	47.48	46.70	47.33	428,637	+0.32(+0.69%)
Mar 20, 2007	46.05	47.01	46.05	47.01	307,116	+0.92(+2.00%)
Mar 19, 2007	45.75	46.24	45.56	46.09	378,976	+0.46(+1.00%)
Mar 16, 2007	45.45	45.97	45.38	45.63	336,575	+0.13(+0.29%)
Mar 15, 2007	45.02	45.62	44.81	45.50	336,575	+0.52(+1.16%)
Mar 14, 2007	44.76	45.09	44.24	44.98	391,286	+0.21(+0.47%)
Mar 13, 2007	45.43	45.84	44.62	44.77	320,899	-0.67(-1.46%)
Mar 12, 2007	45.10	45.56	45.04	45.43	248,302	+0.05(+0.10%)
Mar 09, 2007	45.29	45.63	45.16	45.38	318,163	+0.16(+0.36%)
Mar 08, 2007	45.48	45.67	45.03	45.22	393,601	+0.11(+0.25%)
Mar 07, 2007	44.84	45.62	44.58	45.11	471,143	+0.35(+0.79%)
Mar 06, 2007	44.69	44.84	44.26	44.76	543,529	+0.06(+0.13%)
Mar 05, 2007	44.98	45.26	44.55	44.70	586,667	-0.51(-1.14%)
Mar 02, 2007	45.85	45.93	45.06	45.21	386,236	-0.73(-1.59%)
Mar 01, 2007	45.53	46.27	45.32	45.95	440,630	-0.10(-0.23%)
Feb 28, 2007	44.90	46.37	44.40	46.05	682,831	+0.29(+0.64%)
Feb 27, 2007	46.34	46.90	45.51	45.75	593,505	-0.72(-1.55%)
Feb 26, 2007	45.62	46.60	45.43	46.48	695,667	+1.15(+2.54%)
Feb 23, 2007	45.00	45.47	44.77	45.33	329,526	+0.51(+1.15%)
Feb 22, 2007	44.48	44.87	44.43	44.81	231,573	+0.29(+0.66%)
Feb 21, 2007	43.97	44.70	43.93	44.52	351,095	+0.53(+1.21%)
Feb 20, 2007	44.15	44.28	43.84	43.99	463,357	-0.17(-0.39%)
Feb 16, 2007	44.26	44.38	44.03	44.16	264,399	-0.32(-0.73%)
Feb 15, 2007	45.06	45.27	44.41	44.48	212,740	-0.39(-0.87%)
Feb 14, 2007	44.69	45.05	44.49	44.87	218,956	+0.18(+0.40%)
Feb 13, 2007	44.34	44.96	44.34	44.69	188,682	+0.02(+0.04%)
Feb 12, 2007	45.26	45.34	44.43	44.67	279,813	-0.69(-1.53%)
Feb 09, 2007	45.03	45.76	44.86	45.37	915,035	+0.50(+1.12%)
Feb 08, 2007	43.89	45.02	43.84	44.86	756,795	+0.97(+2.21%)
Feb 07, 2007	43.59	44.05	43.53	43.89	310,062	+0.11(+0.26%)
Feb 06, 2007	43.48	43.93	43.48	43.78	362,037	+0.17(+0.39%)
Feb 05, 2007	43.58	44.06	43.48	43.61	264,820	-0.15(-0.35%)
Feb 02, 2007	43.91	43.96	43.53	43.76	331,736	-0.20(-0.45%)

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.