Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	44.25	44.52	43.33	43.33	879,838	-1.07(-2.40%)
Apr 27, 2007	44.75	45.00	43.82	44.39	698,584	-0.45(-1.00%)
Apr 26, 2007	44.73	46.28	44.16	44.84	1,747,079	-0.83(-1.81%)
Apr 25, 2007	45.52	45.76	44.75	45.67	1,046,922	+0.21(+0.46%)
Apr 24, 2007	46.18	46.18	45.33	45.46	1,039,150	-0.74(-1.61%)
Apr 23, 2007	46.11	46.31	45.81	46.20	628,418	+0.16(+0.35%)
Apr 20, 2007	46.52	46.91	45.94	46.04	605,847	-0.25(-0.53%)
Apr 19, 2007	46.49	46.61	45.71	46.29	518,157	-0.49(-1.04%)
Apr 18, 2007	46.66	47.23	46.54	46.77	594,505	-0.10(-0.22%)
Apr 17, 2007	47.30	47.39	46.34	46.88	826,384	-0.45(-0.95%)
Apr 16, 2007	47.25	47.83	46.75	47.33	534,435	+0.22(+0.46%)
Apr 13, 2007	46.29	47.41	46.02	47.11	651,215	+0.78(+1.69%)
Apr 12, 2007	46.04	46.56	45.49	46.33	597,376	+0.18(+0.39%)
Apr 11, 2007	45.88	46.56	45.73	46.14	806,221	+0.43(+0.94%)
Apr 10, 2007	45.87	46.38	45.66	45.72	318,413	-0.11(-0.25%)
Apr 09, 2007	45.60	46.07	45.60	45.83	195,753	+0.30(+0.67%)
Apr 05, 2007	45.44	45.99	45.28	45.53	298,670	+0.12(+0.27%)
Apr 04, 2007	45.85	46.14	45.26	45.40	532,019	-0.52(-1.14%)
Apr 03, 2007	45.85	46.36	45.65	45.93	399,802	+0.36(+0.79%)
Apr 02, 2007	45.41	45.89	45.22	45.56	584,423	+0.20(+0.44%)
Mar 30, 2007	45.32	45.85	45.06	45.36	356,640	+0.02(+0.04%)
Mar 29, 2007	45.45	45.78	44.82	45.34	420,911	+0.25(+0.55%)
Mar 28, 2007	45.29	45.61	44.75	45.10	896,536	-0.55(-1.21%)
Mar 27, 2007	46.06	46.13	45.27	45.65	1,046,396	-0.70(-1.52%)
Mar 26, 2007	46.42	46.56	45.71	46.35	869,862	-0.15(-0.33%)
Mar 23, 2007	46.67	46.96	46.09	46.51	773,140	+0.05(+0.10%)
Mar 22, 2007	46.35	46.56	45.92	46.46	708,029	+0.06(+0.12%)
Mar 21, 2007	44.75	47.13	44.42	46.40	2,755,035	+1.50(+3.35%)
Mar 20, 2007	42.47	45.04	42.39	44.90	2,106,131	+2.42(+5.69%)
Mar 19, 2007	42.49	42.75	42.29	42.48	620,549	+0.30(+0.70%)
Mar 16, 2007	43.04	43.06	42.16	42.18	962,435	-0.76(-1.77%)
Mar 15, 2007	42.51	43.02	42.45	42.95	759,173	+0.47(+1.10%)
Mar 14, 2007	42.62	43.22	41.78	42.48	1,272,891	-0.14(-0.34%)
Mar 13, 2007	43.57	43.55	42.19	42.62	889,710	-0.95(-2.19%)
Mar 12, 2007	43.50	43.98	43.18	43.57	427,002	+0.00(+0.00%)
Mar 09, 2007	44.20	44.29	43.15	43.57	421,226	-0.39(-0.89%)
Mar 08, 2007	43.55	44.59	43.26	43.96	603,642	+0.78(+1.81%)
Mar 07, 2007	43.61	44.01	43.09	43.18	801,705	-0.60(-1.37%)
Mar 06, 2007	43.80	44.06	43.09	43.78	1,510,470	+1.55(+3.68%)
Mar 05, 2007	43.09	43.28	42.17	42.23	1,111,192	-1.38(-3.17%)
Mar 02, 2007	44.39	44.74	43.54	43.61	845,602	-1.02(-2.28%)
Mar 01, 2007	44.63	44.93	42.41	44.63	1,007,173	+0.00(+0.00%)
Feb 28, 2007	44.61	45.18	43.94	44.63	1,197,937	+0.03(+0.06%)
Feb 27, 2007	45.71	45.91	43.68	44.60	1,302,745	-1.69(-3.66%)
Feb 26, 2007	46.67	46.89	45.94	46.30	1,086,206	+0.42(+0.91%)
Feb 23, 2007	46.18	46.40	45.73	45.88	494,633	-0.46(-0.99%)
Feb 22, 2007	46.42	46.76	45.94	46.34	967,003	-0.23(-0.49%)
Feb 21, 2007	46.72	47.06	46.22	46.56	1,846,947	-0.43(-0.91%)
Feb 20, 2007	45.19	47.35	45.07	46.99	6,504,379	+3.21(+7.33%)
Feb 16, 2007	44.62	44.70	43.57	43.78	1,113,923	-0.82(-1.84%)
Feb 15, 2007	44.66	44.94	44.40	44.60	738,904	+0.13(+0.30%)
Feb 14, 2007	44.72	45.39	44.21	44.47	860,805	+0.02(+0.04%)
Feb 13, 2007	44.19	44.65	43.98	44.45	642,167	+0.54(+1.24%)
Feb 12, 2007	44.42	44.91	43.37	43.91	1,260,489	-1.25(-2.76%)
Feb 09, 2007	46.16	46.42	44.99	45.15	997,773	-1.02(-2.21%)
Feb 08, 2007	46.28	46.51	46.01	46.17	501,879	-0.18(-0.39%)
Feb 07, 2007	46.33	46.65	46.00	46.35	745,626	+0.18(+0.39%)
Feb 06, 2007	46.65	46.68	45.79	46.17	894,751	-0.50(-1.08%)
Feb 05, 2007	46.19	46.74	46.18	46.68	710,235	+0.40(+0.86%)
Feb 02, 2007	45.73	46.54	45.62	46.28	955,451	+0.71(+1.57%)

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.