Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	59.91	61.45	59.91	60.55	188,051	+0.54(+0.90%)
Apr 27, 2007	60.50	60.90	59.90	60.01	238,040	-0.79(-1.30%)
Apr 26, 2007	61.57	62.14	60.59	60.80	256,567	-1.14(-1.84%)
Apr 25, 2007	62.73	63.15	61.69	61.94	148,223	-0.94(-1.49%)
Apr 24, 2007	63.62	63.93	61.87	62.88	157,162	-0.49(-0.77%)
Apr 23, 2007	64.37	65.09	63.18	63.37	74,119	-0.86(-1.34%)
Apr 20, 2007	64.73	64.85	63.16	64.23	118,526	-0.03(-0.05%)
Apr 19, 2007	62.76	64.44	62.76	64.26	112,781	+0.85(+1.34%)
Apr 18, 2007	65.02	65.35	63.27	63.41	128,695	-2.16(-3.29%)
Apr 17, 2007	64.84	66.07	64.61	65.57	190,667	+0.95(+1.47%)
Apr 16, 2007	65.00	65.63	64.50	64.62	139,542	-0.75(-1.15%)
Apr 13, 2007	64.66	65.45	64.25	65.37	233,565	+0.87(+1.35%)
Apr 12, 2007	61.68	64.74	61.68	64.50	162,599	+2.37(+3.81%)
Apr 11, 2007	62.75	62.79	61.21	62.13	164,542	-0.72(-1.15%)
Apr 10, 2007	61.92	62.93	61.91	62.85	105,272	+0.79(+1.27%)
Apr 09, 2007	63.55	63.55	61.96	62.06	214,009	-1.00(-1.59%)
Apr 05, 2007	62.10	63.11	61.99	63.06	141,284	+0.99(+1.59%)
Apr 04, 2007	61.82	62.38	61.82	62.07	197,768	-0.02(-0.03%)
Apr 03, 2007	61.75	62.30	61.46	62.09	314,312	+0.75(+1.22%)
Apr 02, 2007	60.85	62.37	60.70	61.34	207,878	+0.50(+0.82%)
Mar 30, 2007	60.47	61.31	60.41	60.84	196,001	+0.34(+0.56%)
Mar 29, 2007	61.56	62.00	60.45	60.50	169,543	-0.55(-0.90%)
Mar 28, 2007	61.66	62.26	60.40	61.05	431,618	-0.74(-1.20%)
Mar 27, 2007	65.90	65.90	61.29	61.79	493,871	-4.21(-6.38%)
Mar 26, 2007	66.85	67.30	65.91	66.00	111,013	-0.46(-0.69%)
Mar 23, 2007	66.47	66.77	65.80	66.46	95,010	-0.16(-0.24%)
Mar 22, 2007	66.66	67.27	65.94	66.62	147,683	-0.28(-0.42%)
Mar 21, 2007	67.12	67.38	66.09	66.90	146,006	-0.36(-0.54%)
Mar 20, 2007	65.63	67.35	65.63	67.26	124,477	+1.25(+1.89%)
Mar 19, 2007	67.93	67.98	65.57	66.01	232,128	-1.31(-1.95%)
Mar 16, 2007	65.93	68.08	65.93	67.32	356,278	+1.29(+1.95%)
Mar 15, 2007	64.98	66.11	64.94	66.03	250,791	+0.82(+1.26%)
Mar 14, 2007	66.14	66.46	63.30	65.21	301,358	-1.25(-1.88%)
Mar 13, 2007	67.28	67.50	65.92	66.46	348,766	-0.82(-1.22%)
Mar 12, 2007	67.09	67.50	66.16	67.28	260,241	+1.12(+1.69%)
Mar 09, 2007	66.02	66.79	65.78	66.16	174,014	+0.39(+0.59%)
Mar 08, 2007	65.76	66.49	65.27	65.77	205,747	+0.27(+0.41%)
Mar 07, 2007	65.61	66.87	65.19	65.50	416,365	+0.00(+0.00%)
Mar 06, 2007	63.92	65.52	63.18	65.50	228,925	+2.07(+3.26%)
Mar 05, 2007	62.75	64.71	61.42	63.43	305,252	+0.71(+1.13%)
Mar 02, 2007	62.38	63.56	62.12	62.72	272,839	-0.13(-0.21%)
Mar 01, 2007	62.20	63.95	62.11	62.85	353,070	-0.55(-0.87%)
Feb 28, 2007	63.12	63.83	62.13	63.40	286,750	-0.20(-0.31%)
Feb 27, 2007	62.96	63.93	60.50	63.60	396,408	-0.36(-0.56%)
Feb 26, 2007	65.47	66.24	63.66	63.96	324,409	-1.19(-1.83%)
Feb 23, 2007	60.12	65.48	60.12	65.15	671,803	+4.78(+7.92%)
Feb 22, 2007	58.85	63.55	58.85	60.37	713,963	+4.33(+7.73%)
Feb 21, 2007	55.80	56.58	55.45	56.04	77,576	-0.06(-0.11%)
Feb 20, 2007	55.65	56.21	54.60	56.10	72,499	+0.49(+0.88%)
Feb 16, 2007	55.13	55.63	54.50	55.61	92,406	+0.48(+0.87%)
Feb 15, 2007	54.89	55.30	54.70	55.13	111,795	+0.35(+0.64%)
Feb 14, 2007	55.54	55.60	54.21	54.78	195,171	-0.76(-1.37%)
Feb 13, 2007	52.07	55.82	52.07	55.54	397,265	+3.73(+7.20%)
Feb 12, 2007	52.04	52.19	50.85	51.81	89,145	+0.25(+0.48%)
Feb 09, 2007	51.83	52.43	51.00	51.56	104,194	-0.09(-0.17%)
Feb 08, 2007	52.06	52.87	51.33	51.65	142,947	-0.14(-0.27%)
Feb 07, 2007	52.39	52.66	51.64	51.79	166,652	-0.46(-0.88%)
Feb 06, 2007	52.95	52.95	51.72	52.25	143,777	-0.33(-0.63%)
Feb 05, 2007	54.50	54.55	51.55	52.58	369,159	+1.98(+3.91%)
Feb 02, 2007	51.83	52.00	50.41	50.60	128,925	-1.20(-2.32%)

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.