Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	58.17	58.54	57.56	57.72	1,334,672	-0.43(-0.74%)
Apr 27, 2007	57.28	58.28	57.13	58.15	1,452,937	+0.89(+1.56%)
Apr 26, 2007	56.89	57.54	56.82	57.26	984,840	-0.14(-0.24%)
Apr 25, 2007	57.75	58.03	57.31	57.39	1,033,783	+0.06(+0.11%)
Apr 24, 2007	58.18	58.59	57.19	57.33	1,310,617	-0.84(-1.45%)
Apr 23, 2007	57.03	58.26	56.96	58.17	1,336,340	+0.81(+1.42%)
Apr 20, 2007	57.53	59.80	57.21	57.36	3,585,775	+1.14(+2.03%)
Apr 19, 2007	55.52	56.77	55.41	56.21	1,204,979	+0.64(+1.15%)
Apr 18, 2007	55.11	55.84	54.79	55.57	821,326	+0.28(+0.51%)
Apr 17, 2007	54.44	55.61	54.16	55.29	660,870	+0.83(+1.52%)
Apr 16, 2007	54.50	54.86	53.94	54.47	834,952	+0.17(+0.32%)
Apr 13, 2007	53.88	54.83	53.88	54.29	429,920	-0.21(-0.38%)
Apr 12, 2007	53.44	54.64	53.26	54.50	815,625	+1.06(+1.98%)
Apr 11, 2007	53.48	53.71	53.23	53.44	718,851	-0.06(-0.11%)
Apr 10, 2007	53.69	53.98	53.21	53.50	465,793	-0.14(-0.27%)
Apr 09, 2007	53.22	53.93	52.87	53.65	723,717	+1.04(+1.98%)
Apr 05, 2007	52.50	52.88	52.11	52.60	792,961	+0.10(+0.19%)
Apr 04, 2007	53.90	53.91	51.89	52.50	1,910,865	-1.49(-2.76%)
Apr 03, 2007	53.26	54.32	53.26	53.99	482,756	+0.78(+1.47%)
Apr 02, 2007	53.08	53.32	52.91	53.21	756,393	+0.15(+0.28%)
Mar 30, 2007	52.93	53.70	52.82	53.06	984,979	+0.27(+0.52%)
Mar 29, 2007	53.31	53.31	52.46	52.78	864,290	-0.43(-0.81%)
Mar 28, 2007	53.69	53.80	52.50	53.21	656,838	-0.75(-1.39%)
Mar 27, 2007	53.65	54.08	53.38	53.96	374,581	+0.09(+0.16%)
Mar 26, 2007	54.08	54.26	53.39	53.88	428,390	-0.28(-0.52%)
Mar 23, 2007	54.79	54.96	54.12	54.16	445,215	-0.51(-0.93%)
Mar 22, 2007	54.26	54.90	54.26	54.67	575,498	+0.45(+0.84%)
Mar 21, 2007	53.59	54.62	52.88	54.21	619,852	+0.79(+1.48%)
Mar 20, 2007	52.83	53.60	52.81	53.42	343,574	+0.41(+0.77%)
Mar 19, 2007	52.80	53.36	52.75	53.01	384,731	+0.44(+0.83%)
Mar 16, 2007	52.65	52.93	52.12	52.57	643,629	-0.16(-0.30%)
Mar 15, 2007	52.65	53.26	52.63	52.73	794,768	+0.01(+0.01%)
Mar 14, 2007	52.36	52.88	51.90	52.72	732,755	+0.27(+0.52%)
Mar 13, 2007	53.12	53.20	52.28	52.45	848,439	-0.67(-1.26%)
Mar 12, 2007	53.41	53.93	53.00	53.12	702,583	-0.80(-1.48%)
Mar 09, 2007	53.84	54.16	53.56	53.92	369,436	+0.50(+0.93%)
Mar 08, 2007	52.78	53.94	52.78	53.42	886,676	+0.74(+1.41%)
Mar 07, 2007	52.86	53.38	52.62	52.68	907,671	-0.53(-1.00%)
Mar 06, 2007	53.10	53.68	52.86	53.21	779,196	+0.26(+0.49%)
Mar 05, 2007	51.57	53.66	51.27	52.95	2,214,396	+0.94(+1.81%)
Mar 02, 2007	53.26	53.26	51.75	52.01	1,263,065	-1.42(-2.66%)
Mar 01, 2007	53.44	53.95	52.34	53.44	1,432,295	+0.00(+0.00%)
Feb 28, 2007	53.84	53.99	52.50	53.44	991,931	-0.29(-0.55%)
Feb 27, 2007	54.95	55.48	53.34	53.73	2,278,772	-1.94(-3.49%)
Feb 26, 2007	56.35	56.46	55.03	55.67	889,340	-0.78(-1.39%)
Feb 23, 2007	56.64	56.73	56.04	56.46	565,904	-0.26(-0.46%)
Feb 22, 2007	56.64	56.94	56.26	56.72	957,309	+0.22(+0.39%)
Feb 21, 2007	56.06	56.64	55.83	56.49	859,562	+0.25(+0.45%)
Feb 20, 2007	55.63	56.32	55.27	56.24	795,046	+0.33(+0.59%)
Feb 16, 2007	54.80	55.99	54.70	55.91	899,468	+0.99(+1.79%)
Feb 15, 2007	54.80	55.23	54.34	54.93	777,944	+0.05(+0.09%)
Feb 14, 2007	54.59	55.08	54.42	54.88	600,272	+0.45(+0.83%)
Feb 13, 2007	53.77	54.82	53.52	54.42	587,447	+0.65(+1.20%)
Feb 12, 2007	53.92	53.92	53.32	53.77	621,803	-0.15(-0.28%)
Feb 09, 2007	54.34	54.36	53.64	53.93	836,481	-0.45(-0.82%)
Feb 08, 2007	53.75	54.48	53.47	54.37	800,747	+0.68(+1.26%)
Feb 07, 2007	53.49	53.70	53.16	53.70	934,506	-0.10(-0.19%)
Feb 06, 2007	53.22	53.80	53.16	53.80	1,414,621	+0.62(+1.16%)
Feb 05, 2007	53.19	53.42	52.57	53.18	1,872,211	-0.06(-0.11%)
Feb 02, 2007	52.76	53.54	52.76	53.24	1,008,338	+0.52(+1.00%)

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.