Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	58.31	58.38	57.08	57.09	1,193,898	-1.18(-2.03%)
Apr 27, 2007	58.42	58.83	58.23	58.28	1,371,718	-0.32(-0.55%)
Apr 26, 2007	58.56	59.12	58.49	58.60	1,314,564	-0.02(-0.03%)
Apr 25, 2007	58.42	59.20	58.16	58.62	1,923,824	+0.78(+1.35%)
Apr 24, 2007	57.95	58.09	57.40	57.83	918,468	-0.04(-0.08%)
Apr 23, 2007	57.56	58.24	57.56	57.88	1,017,000	+0.36(+0.62%)
Apr 20, 2007	57.47	57.89	57.25	57.52	1,508,901	+0.69(+1.21%)
Apr 19, 2007	56.96	57.07	56.46	56.83	1,588,989	-0.12(-0.21%)
Apr 18, 2007	57.21	57.47	56.90	56.96	1,443,950	-0.37(-0.64%)
Apr 17, 2007	57.38	57.50	57.23	57.32	738,077	-0.02(-0.03%)
Apr 16, 2007	57.29	57.66	57.18	57.34	928,334	+0.24(+0.43%)
Apr 13, 2007	58.09	58.09	56.64	57.09	1,039,888	-0.26(-0.45%)
Apr 12, 2007	57.25	57.44	56.99	57.36	1,083,543	-0.07(-0.12%)
Apr 11, 2007	58.29	58.39	57.23	57.43	906,560	-0.75(-1.29%)
Apr 10, 2007	58.24	58.33	57.96	58.17	762,692	-0.07(-0.12%)
Apr 09, 2007	58.24	58.49	57.94	58.24	587,057	-0.07(-0.12%)
Apr 05, 2007	58.59	58.69	58.23	58.31	530,928	-0.27(-0.46%)
Apr 04, 2007	58.64	58.89	58.52	58.58	756,251	-0.13(-0.22%)
Apr 03, 2007	58.47	58.77	58.32	58.71	559,568	+0.46(+0.79%)
Apr 02, 2007	58.40	58.64	58.03	58.25	777,069	+0.06(+0.10%)
Mar 30, 2007	58.25	58.63	57.70	58.19	760,506	+0.03(+0.06%)
Mar 29, 2007	57.28	58.66	57.28	58.16	807,089	+0.16(+0.27%)
Mar 28, 2007	58.47	58.48	57.76	58.00	624,094	-0.82(-1.39%)
Mar 27, 2007	59.00	59.14	58.42	58.82	624,018	-0.47(-0.79%)
Mar 26, 2007	59.69	59.69	58.68	59.29	576,246	-0.41(-0.68%)
Mar 23, 2007	59.45	59.97	59.29	59.69	563,593	+0.38(+0.64%)
Mar 22, 2007	59.96	59.96	59.09	59.31	710,192	-0.65(-1.09%)
Mar 21, 2007	59.42	60.08	59.02	59.96	727,726	+0.46(+0.77%)
Mar 20, 2007	59.90	59.98	59.36	59.50	689,539	-0.44(-0.74%)
Mar 19, 2007	59.56	60.25	59.56	59.95	825,147	+0.58(+0.98%)
Mar 16, 2007	59.38	59.65	58.96	59.36	1,220,698	+0.23(+0.40%)
Mar 15, 2007	58.62	59.16	58.24	59.13	958,109	+0.51(+0.88%)
Mar 14, 2007	58.16	58.75	57.55	58.62	917,737	+0.45(+0.78%)
Mar 13, 2007	59.41	59.17	58.14	58.16	1,094,407	-1.24(-2.09%)
Mar 12, 2007	58.53	59.56	58.37	59.41	872,880	+0.93(+1.59%)
Mar 09, 2007	58.42	58.67	58.28	58.48	840,675	+0.28(+0.48%)
Mar 08, 2007	57.87	58.39	57.73	58.20	689,884	+0.55(+0.95%)
Mar 07, 2007	57.73	57.86	57.32	57.65	787,766	-0.20(-0.35%)
Mar 06, 2007	57.34	57.85	57.16	57.85	1,160,313	+0.86(+1.51%)
Mar 05, 2007	56.43	57.56	56.16	56.99	1,178,831	+0.14(+0.24%)
Mar 02, 2007	57.22	57.36	56.84	56.85	1,237,721	-0.37(-0.64%)
Mar 01, 2007	56.12	57.69	54.59	57.22	1,393,114	+0.29(+0.50%)
Feb 28, 2007	56.54	57.44	55.98	56.93	1,583,928	+0.11(+0.20%)
Feb 27, 2007	59.03	59.03	56.03	56.82	1,161,118	-2.22(-3.76%)
Feb 26, 2007	59.58	59.76	58.77	59.03	517,370	-0.49(-0.82%)
Feb 23, 2007	59.54	59.62	59.01	59.52	640,426	-0.01(-0.01%)
Feb 22, 2007	59.93	60.34	59.26	59.53	618,918	-0.55(-0.91%)
Feb 21, 2007	60.24	60.25	59.80	60.08	587,632	-0.11(-0.19%)
Feb 20, 2007	59.86	60.25	59.56	60.19	632,720	+0.46(+0.77%)
Feb 16, 2007	60.08	60.21	59.55	59.73	645,717	-0.66(-1.09%)
Feb 15, 2007	60.12	60.44	59.80	60.39	583,032	+0.21(+0.35%)
Feb 14, 2007	59.51	60.18	59.47	60.18	719,454	+0.77(+1.29%)
Feb 13, 2007	59.18	59.61	58.88	59.42	744,668	+0.43(+0.74%)
Feb 12, 2007	59.46	59.59	58.92	58.98	682,695	-0.23(-0.38%)
Feb 09, 2007	60.20	60.21	59.10	59.21	1,089,231	-0.99(-1.65%)
Feb 08, 2007	60.57	60.76	59.96	60.20	674,472	-0.38(-0.63%)
Feb 07, 2007	60.42	60.78	60.30	60.58	673,667	+0.08(+0.13%)
Feb 06, 2007	59.99	60.62	59.84	60.50	863,448	+0.70(+1.16%)
Feb 05, 2007	59.44	59.84	59.31	59.81	976,397	+0.45(+0.76%)
Feb 02, 2007	59.96	60.11	59.35	59.36	881,736	-0.74(-1.23%)

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.