Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	56.75	57.03	55.58	55.59	3,023,629	-0.88(-1.55%)
Apr 27, 2007	55.87	56.66	55.72	56.47	2,076,471	+0.61(+1.09%)
Apr 26, 2007	55.77	56.33	55.37	55.87	1,690,445	+0.07(+0.12%)
Apr 25, 2007	56.16	56.66	55.19	55.80	2,828,225	-0.02(-0.03%)
Apr 24, 2007	56.48	56.79	55.60	55.82	1,942,153	-0.54(-0.96%)
Apr 23, 2007	55.18	56.48	55.18	56.36	2,422,135	+1.18(+2.13%)
Apr 20, 2007	55.41	55.64	54.93	55.18	2,635,843	+0.54(+1.00%)
Apr 19, 2007	54.91	54.91	54.27	54.64	2,702,573	-0.27(-0.50%)
Apr 18, 2007	55.24	55.26	54.84	54.91	2,466,095	-0.33(-0.59%)
Apr 17, 2007	54.35	55.24	54.09	55.24	2,470,242	+1.07(+1.97%)
Apr 16, 2007	54.57	54.74	54.05	54.17	2,434,162	-0.37(-0.68%)
Apr 13, 2007	53.63	54.64	53.20	54.54	1,870,980	+0.91(+1.70%)
Apr 12, 2007	53.55	53.85	53.28	53.63	1,939,520	-0.35(-0.65%)
Apr 11, 2007	54.48	55.38	53.54	53.98	3,059,618	-1.24(-2.24%)
Apr 10, 2007	55.22	55.83	54.81	55.22	1,861,649	+0.23(+0.42%)
Apr 09, 2007	54.82	55.16	54.64	54.99	1,340,354	+0.19(+0.34%)
Apr 05, 2007	54.57	55.01	54.54	54.80	1,621,945	+0.23(+0.42%)
Apr 04, 2007	55.40	55.44	54.13	54.57	2,831,250	-0.75(-1.35%)
Apr 03, 2007	54.93	55.42	54.60	55.32	2,916,681	+1.02(+1.87%)
Apr 02, 2007	53.65	54.52	53.45	54.30	2,611,452	+0.65(+1.21%)
Mar 30, 2007	52.89	53.75	52.39	53.65	3,580,430	+0.99(+1.88%)
Mar 29, 2007	52.98	53.37	52.38	52.66	2,645,458	+0.16(+0.31%)
Mar 28, 2007	52.71	53.07	51.90	52.50	2,954,835	-0.53(-0.99%)
Mar 27, 2007	53.85	53.85	52.81	53.02	2,257,286	-0.92(-1.71%)
Mar 26, 2007	55.17	55.23	53.79	53.95	2,411,352	-1.30(-2.35%)
Mar 23, 2007	54.91	55.91	54.67	55.24	2,773,781	+0.34(+0.61%)
Mar 22, 2007	54.93	55.32	54.51	54.91	1,872,639	+0.02(+0.03%)
Mar 21, 2007	53.82	54.97	53.25	54.89	2,402,643	+1.04(+1.93%)
Mar 20, 2007	53.70	54.22	53.29	53.84	2,266,617	+0.14(+0.26%)
Mar 19, 2007	53.34	53.81	53.02	53.70	1,765,643	+0.90(+1.71%)
Mar 16, 2007	53.60	54.04	52.73	52.80	3,355,448	-0.72(-1.34%)
Mar 15, 2007	52.88	53.69	52.78	53.52	2,043,916	+0.64(+1.21%)
Mar 14, 2007	53.26	53.45	51.58	52.88	4,564,753	-0.09(-0.17%)
Mar 13, 2007	54.73	54.53	52.88	52.97	3,778,871	-1.76(-3.22%)
Mar 12, 2007	53.91	55.04	53.62	54.73	3,951,806	+1.23(+2.31%)
Mar 09, 2007	53.58	53.80	52.96	53.50	2,466,302	+0.61(+1.15%)
Mar 08, 2007	52.33	53.24	52.33	52.89	3,131,917	+1.13(+2.18%)
Mar 07, 2007	52.50	52.93	51.70	51.76	3,879,024	-0.84(-1.60%)
Mar 06, 2007	51.12	52.82	51.12	52.60	4,589,843	+2.37(+4.72%)
Mar 05, 2007	51.72	52.32	50.23	50.23	4,601,248	-2.22(-4.23%)
Mar 02, 2007	53.29	53.74	52.45	52.45	3,882,342	-1.50(-2.79%)
Mar 01, 2007	53.55	54.79	52.16	53.95	3,974,584	-0.42(-0.77%)
Feb 28, 2007	54.23	54.81	53.73	54.37	4,065,853	+0.61(+1.14%)
Feb 27, 2007	55.76	55.76	53.49	53.76	4,061,498	-2.00(-3.59%)
Feb 26, 2007	56.76	57.10	54.98	55.76	3,869,459	-0.87(-1.54%)
Feb 23, 2007	57.43	57.49	56.53	56.63	2,806,160	-0.86(-1.50%)
Feb 22, 2007	58.02	58.11	57.35	57.50	2,304,771	-0.29(-0.50%)
Feb 21, 2007	57.44	57.82	56.93	57.78	2,830,420	+0.26(+0.45%)
Feb 20, 2007	56.96	57.71	53.34	57.52	2,987,390	+0.50(+0.88%)
Feb 16, 2007	57.08	57.09	56.18	57.02	3,203,041	-0.08(-0.14%)
Feb 15, 2007	56.78	57.43	56.57	57.10	2,992,781	+0.32(+0.57%)
Feb 14, 2007	56.23	57.25	55.77	56.78	3,947,844	-0.13(-0.23%)
Feb 13, 2007	54.74	56.93	54.54	56.91	5,354,136	+1.49(+2.69%)
Feb 12, 2007	56.49	56.59	55.26	55.42	5,445,309	-1.60(-2.80%)
Feb 09, 2007	58.47	58.65	55.75	57.01	9,154,597	-1.43(-2.44%)
Feb 08, 2007	59.08	59.53	58.16	58.44	5,294,649	-1.25(-2.10%)
Feb 07, 2007	57.34	59.78	56.86	59.69	6,345,741	+2.36(+4.11%)
Feb 06, 2007	56.40	57.34	56.18	57.34	3,969,432	+1.26(+2.25%)
Feb 05, 2007	55.41	56.12	55.26	56.07	1,994,980	+0.63(+1.14%)
Feb 02, 2007	54.93	55.44	54.67	55.44	1,850,867	+0.33(+0.60%)

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.