Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	51.23	51.42	50.50	50.77	675,108	-0.24(-0.47%)
Apr 27, 2007	50.23	51.11	50.13	51.01	594,695	+1.07(+2.15%)
Apr 26, 2007	49.28	50.11	49.01	49.94	431,554	+0.70(+1.41%)
Apr 25, 2007	49.10	49.40	48.85	49.24	249,894	+0.25(+0.51%)
Apr 24, 2007	49.44	49.49	48.79	49.00	487,611	-0.47(-0.94%)
Apr 23, 2007	49.65	49.94	49.27	49.46	664,379	-0.12(-0.24%)
Apr 20, 2007	49.78	49.79	49.11	49.58	519,917	+0.02(+0.04%)
Apr 19, 2007	49.59	49.72	49.21	49.56	222,821	-0.23(-0.46%)
Apr 18, 2007	49.89	50.27	49.29	49.79	299,612	-0.26(-0.52%)
Apr 17, 2007	50.03	50.13	49.82	50.05	209,235	+0.12(+0.24%)
Apr 16, 2007	50.01	50.38	49.71	49.93	804,433	-0.11(-0.22%)
Apr 13, 2007	50.44	51.32	49.69	50.04	653,772	-0.36(-0.71%)
Apr 12, 2007	50.08	50.48	49.91	50.40	763,170	+0.19(+0.38%)
Apr 11, 2007	49.48	50.57	49.43	50.21	794,168	+1.06(+2.16%)
Apr 10, 2007	49.34	49.60	48.75	49.14	790,035	-0.48(-0.96%)
Apr 09, 2007	49.28	49.65	48.66	49.62	378,161	+0.26(+0.52%)
Apr 05, 2007	48.31	49.41	48.21	49.36	312,652	+0.92(+1.91%)
Apr 04, 2007	48.57	48.75	47.90	48.44	368,853	-0.28(-0.57%)
Apr 03, 2007	48.29	49.12	48.29	48.72	623,982	+0.18(+0.37%)
Apr 02, 2007	48.49	48.70	48.21	48.54	391,297	+0.23(+0.47%)
Mar 30, 2007	48.44	48.60	48.13	48.31	292,667	+0.02(+0.04%)
Mar 29, 2007	48.52	48.73	48.05	48.29	498,715	-0.12(-0.25%)
Mar 28, 2007	48.29	48.79	48.11	48.41	425,716	+0.11(+0.23%)
Mar 27, 2007	48.35	48.84	47.63	48.30	571,446	+0.09(+0.19%)
Mar 26, 2007	48.32	48.60	48.04	48.21	666,352	-0.11(-0.23%)
Mar 23, 2007	47.60	48.54	47.51	48.32	651,155	+0.55(+1.14%)
Mar 22, 2007	47.14	47.78	46.85	47.77	530,993	+0.81(+1.74%)
Mar 21, 2007	47.26	47.38	46.33	46.96	642,802	-0.05(-0.11%)
Mar 20, 2007	46.45	47.13	46.04	47.01	654,879	+0.72(+1.55%)
Mar 19, 2007	46.51	46.79	46.00	46.29	550,513	+0.03(+0.06%)
Mar 16, 2007	46.62	46.70	45.99	46.26	416,155	-0.27(-0.58%)
Mar 15, 2007	46.51	46.82	46.20	46.53	312,594	+0.22(+0.47%)
Mar 14, 2007	45.76	46.47	45.26	46.31	510,960	+0.47(+1.02%)
Mar 13, 2007	46.69	46.71	45.73	45.85	513,275	-0.84(-1.81%)
Mar 12, 2007	47.57	48.09	46.44	46.69	1,069,324	-0.82(-1.74%)
Mar 09, 2007	47.89	48.65	45.55	47.51	2,516,861	+2.10(+4.62%)
Mar 08, 2007	45.06	45.57	44.80	45.42	664,037	+0.46(+1.02%)
Mar 07, 2007	44.89	45.44	44.54	44.96	659,307	-0.06(-0.13%)
Mar 06, 2007	45.73	45.76	43.62	45.02	1,035,810	-0.54(-1.18%)
Mar 05, 2007	45.63	46.11	44.12	45.56	713,654	-0.15(-0.33%)
Mar 02, 2007	45.72	45.99	45.46	45.71	674,001	+0.03(+0.07%)
Mar 01, 2007	45.60	47.50	45.05	45.68	619,340	+0.06(+0.13%)
Feb 28, 2007	45.58	46.16	44.91	45.62	640,588	-0.09(-0.20%)
Feb 27, 2007	46.10	46.14	45.16	45.71	640,386	-0.47(-1.01%)
Feb 26, 2007	46.95	47.03	46.13	46.17	900,088	-0.71(-1.50%)
Feb 23, 2007	46.81	47.15	46.20	46.88	657,697	+0.07(+0.15%)
Feb 22, 2007	47.37	47.57	46.31	46.81	479,459	-0.30(-0.63%)
Feb 21, 2007	46.59	47.45	46.55	47.11	1,034,099	+0.53(+1.13%)
Feb 20, 2007	46.32	46.90	45.62	46.58	1,084,621	+0.23(+0.49%)
Feb 16, 2007	46.10	46.35	45.26	46.35	1,324,854	+0.24(+0.52%)
Feb 15, 2007	45.90	46.25	45.56	46.11	1,129,508	+0.27(+0.59%)
Feb 14, 2007	45.79	46.46	45.66	45.85	1,153,331	+0.06(+0.13%)
Feb 13, 2007	45.76	46.01	45.45	45.79	611,841	+0.03(+0.07%)
Feb 12, 2007	46.06	46.10	45.57	45.76	628,544	-0.30(-0.65%)
Feb 09, 2007	46.43	46.72	46.03	46.05	380,830	-0.31(-0.66%)
Feb 08, 2007	46.08	46.56	45.84	46.36	615,628	+0.33(+0.71%)
Feb 07, 2007	46.86	47.00	45.79	46.03	1,043,962	-0.87(-1.86%)
Feb 06, 2007	47.45	47.64	46.19	46.91	932,651	-0.54(-1.13%)
Feb 05, 2007	47.80	47.99	47.04	47.45	776,857	-0.61(-1.26%)
Feb 02, 2007	47.81	48.43	47.67	48.05	602,645	+0.06(+0.12%)

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.