Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	56.31	56.42	54.63	54.76	2,523,985	-1.76(-3.11%)
Apr 27, 2007	56.94	56.95	56.35	56.52	1,552,456	-0.53(-0.93%)
Apr 26, 2007	55.86	57.46	55.61	57.06	3,256,113	+1.01(+1.81%)
Apr 25, 2007	54.94	56.26	54.67	56.04	2,589,085	+1.35(+2.47%)
Apr 24, 2007	54.98	55.14	53.87	54.69	2,535,396	-0.38(-0.69%)
Apr 23, 2007	56.22	56.32	55.03	55.07	3,231,520	-1.18(-2.10%)
Apr 20, 2007	55.77	56.35	55.68	56.26	2,113,901	+0.62(+1.12%)
Apr 19, 2007	55.24	56.26	55.01	55.63	4,438,189	+0.15(+0.27%)
Apr 18, 2007	53.82	55.98	53.60	55.48	7,388,085	+1.66(+3.09%)
Apr 17, 2007	52.54	54.04	52.13	53.82	4,644,251	+1.47(+2.80%)
Apr 16, 2007	52.26	53.09	51.65	52.35	4,338,259	+0.37(+0.72%)
Apr 13, 2007	51.45	52.30	50.60	51.98	4,332,041	+1.32(+2.61%)
Apr 12, 2007	48.71	51.43	48.26	50.66	9,238,089	-0.12(-0.24%)
Apr 11, 2007	50.25	51.74	50.25	50.78	4,292,813	-0.23(-0.45%)
Apr 10, 2007	50.58	51.52	50.46	51.01	2,370,243	+0.66(+1.31%)
Apr 09, 2007	50.78	51.02	50.22	50.35	3,042,007	-0.43(-0.84%)
Apr 05, 2007	51.20	51.51	50.66	50.78	2,175,056	-0.40(-0.78%)
Apr 04, 2007	51.96	52.01	50.91	51.18	2,187,532	-0.90(-1.72%)
Apr 03, 2007	51.64	52.26	51.51	52.08	2,077,940	+0.82(+1.60%)
Apr 02, 2007	52.22	52.23	50.63	51.26	2,909,590	-1.11(-2.12%)
Mar 30, 2007	51.90	52.58	51.82	52.37	2,110,583	+0.53(+1.03%)
Mar 29, 2007	52.41	52.54	51.63	51.84	3,910,950	+0.19(+0.36%)
Mar 28, 2007	52.26	52.34	51.26	51.65	3,347,955	-0.76(-1.44%)
Mar 27, 2007	52.44	53.19	52.30	52.41	2,506,936	-0.87(-1.64%)
Mar 26, 2007	53.60	53.73	52.58	53.28	1,790,058	-0.42(-0.78%)
Mar 23, 2007	53.51	54.50	53.06	53.70	2,832,172	+0.14(+0.27%)
Mar 22, 2007	55.04	55.04	53.37	53.55	3,819,290	-1.11(-2.03%)
Mar 21, 2007	52.44	55.37	52.31	54.66	4,695,031	+2.30(+4.40%)
Mar 20, 2007	51.25	53.38	51.04	52.36	4,064,898	+1.31(+2.56%)
Mar 19, 2007	51.10	51.68	50.90	51.06	2,129,490	+0.28(+0.56%)
Mar 16, 2007	52.10	52.26	50.54	50.77	2,754,491	-1.16(-2.24%)
Mar 15, 2007	50.37	53.31	50.37	51.94	4,709,098	+1.58(+3.14%)
Mar 14, 2007	51.55	51.93	48.52	50.35	10,849,591	-0.76(-1.50%)
Mar 13, 2007	52.36	52.79	50.31	51.12	7,652,214	-1.24(-2.38%)
Mar 12, 2007	52.02	52.53	51.51	52.36	3,726,372	+0.23(+0.44%)
Mar 09, 2007	52.75	52.93	51.45	52.13	2,945,703	-0.33(-0.63%)
Mar 08, 2007	52.98	53.50	52.11	52.46	3,007,918	-0.04(-0.07%)
Mar 07, 2007	52.13	53.67	52.00	52.50	3,540,964	+0.32(+0.61%)
Mar 06, 2007	51.55	52.37	51.55	52.18	4,092,236	+1.90(+3.78%)
Mar 05, 2007	51.22	51.26	49.39	50.27	4,110,124	-0.95(-1.86%)
Mar 02, 2007	52.40	52.42	50.82	51.22	4,909,581	-1.46(-2.77%)
Mar 01, 2007	53.33	53.69	51.30	52.68	4,917,580	-0.96(-1.79%)
Feb 28, 2007	53.86	54.18	53.22	53.64	3,202,214	-0.22(-0.41%)
Feb 27, 2007	52.93	55.64	52.93	53.86	3,634,681	-1.98(-3.55%)
Feb 26, 2007	56.74	56.75	55.14	55.85	1,898,010	-0.62(-1.10%)
Feb 23, 2007	57.40	57.44	55.32	56.47	2,588,727	-0.86(-1.50%)
Feb 22, 2007	58.46	58.86	57.07	57.33	1,536,360	-1.15(-1.96%)
Feb 21, 2007	58.53	58.90	57.88	58.48	1,832,809	-0.45(-0.77%)
Feb 20, 2007	58.35	59.29	57.91	58.93	1,240,474	+0.63(+1.08%)
Feb 16, 2007	58.31	58.67	58.13	58.30	966,525	-0.34(-0.58%)
Feb 15, 2007	58.70	59.00	58.10	58.64	1,581,925	-0.17(-0.29%)
Feb 14, 2007	57.99	59.92	57.89	58.81	3,022,742	+0.82(+1.41%)
Feb 13, 2007	57.33	58.06	57.03	57.99	2,472,234	+0.92(+1.62%)
Feb 12, 2007	58.25	58.42	56.56	57.06	2,513,084	-1.19(-2.04%)
Feb 09, 2007	59.27	59.69	57.71	58.26	2,784,822	-1.08(-1.83%)
Feb 08, 2007	60.82	60.82	58.26	59.34	3,844,389	-1.85(-3.02%)
Feb 07, 2007	62.13	62.21	61.04	61.19	2,504,799	-1.11(-1.78%)
Feb 06, 2007	60.89	62.31	60.87	62.30	7,846,285	+6.36(+11.38%)
Feb 05, 2007	56.40	56.50	55.76	55.94	814,194	-0.46(-0.82%)
Feb 02, 2007	55.70	56.53	55.42	56.40	1,683,741	+0.90(+1.62%)

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.