Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	51.05	51.05	50.12	50.15	73,671	-0.82(-1.60%)
Apr 27, 2007	51.05	51.12	50.79	50.96	162,291	-0.29(-0.56%)
Apr 26, 2007	51.24	51.33	50.95	51.25	85,772	+0.08(+0.16%)
Apr 25, 2007	51.17	51.38	50.95	51.17	33,929	+0.22(+0.43%)
Apr 24, 2007	51.06	51.10	50.71	50.95	85,772	-0.13(-0.25%)
Apr 23, 2007	51.33	51.33	50.96	51.07	91,941	-0.08(-0.15%)
Apr 20, 2007	51.23	51.23	50.94	51.15	72,248	+0.50(+0.98%)
Apr 19, 2007	50.61	50.91	50.56	50.65	18,744	-0.37(-0.73%)
Apr 18, 2007	51.22	51.24	51.02	51.02	35,471	-0.25(-0.49%)
Apr 17, 2007	51.46	51.50	51.18	51.28	49,707	-0.24(-0.46%)
Apr 16, 2007	51.19	51.51	51.18	51.51	43,894	+0.71(+1.39%)
Apr 13, 2007	50.59	50.80	50.34	50.80	236,437	+0.34(+0.67%)
Apr 12, 2007	49.83	50.47	49.73	50.47	88,501	+0.51(+1.01%)
Apr 11, 2007	50.41	50.41	49.77	49.96	21,116	-0.46(-0.92%)
Apr 10, 2007	50.37	50.52	50.28	50.42	26,218	+0.20(+0.40%)
Apr 09, 2007	50.38	50.38	50.11	50.22	38,556	-0.02(-0.03%)
Apr 05, 2007	50.10	50.56	49.94	50.24	141,293	+0.18(+0.35%)
Apr 04, 2007	50.17	50.17	49.99	50.06	39,386	-0.14(-0.28%)
Apr 03, 2007	49.94	50.27	49.88	50.20	137,971	+0.50(+1.01%)
Apr 02, 2007	49.75	49.80	49.38	49.70	334,311	+0.13(+0.25%)
Mar 30, 2007	49.52	49.77	49.28	49.57	39,979	+0.21(+0.43%)
Mar 29, 2007	49.67	49.69	49.00	49.36	28,946	+0.08(+0.15%)
Mar 28, 2007	49.45	49.45	49.14	49.29	65,367	-0.32(-0.65%)
Mar 27, 2007	49.75	49.81	49.49	49.61	143,428	-0.34(-0.68%)
Mar 26, 2007	50.12	50.12	49.66	49.94	24,082	+0.02(+0.03%)
Mar 23, 2007	49.94	50.00	49.83	49.93	57,300	+0.03(+0.07%)
Mar 22, 2007	49.83	49.92	49.66	49.89	114,244	+0.17(+0.34%)
Mar 21, 2007	49.07	49.79	49.02	49.72	263,130	+0.72(+1.46%)
Mar 20, 2007	48.54	49.02	48.54	49.01	53,385	+0.41(+0.85%)
Mar 19, 2007	48.43	48.77	47.94	48.59	163,240	+0.45(+0.93%)
Mar 16, 2007	48.49	48.50	47.99	48.15	742,056	-0.24(-0.49%)
Mar 15, 2007	48.15	48.38	48.12	48.38	337,039	+0.42(+0.88%)
Mar 14, 2007	47.95	48.07	47.27	47.96	101,788	+0.22(+0.46%)
Mar 13, 2007	48.93	48.70	47.71	47.74	46,979	-1.19(-2.43%)
Mar 12, 2007	48.70	48.96	48.68	48.93	14,710	+0.21(+0.43%)
Mar 09, 2007	48.92	48.92	48.43	48.72	43,182	+0.12(+0.24%)
Mar 08, 2007	48.81	48.86	48.41	48.60	428,625	+0.35(+0.72%)
Mar 07, 2007	48.45	48.54	48.18	48.26	50,894	-0.30(-0.61%)
Mar 06, 2007	47.71	48.65	47.71	48.55	70,468	+1.32(+2.80%)
Mar 05, 2007	47.53	48.10	47.23	47.23	174,392	-0.79(-1.65%)
Mar 02, 2007	48.78	48.92	47.80	48.02	186,492	-0.99(-2.03%)
Mar 01, 2007	48.39	49.26	48.04	49.02	99,059	-0.27(-0.55%)
Feb 28, 2007	49.12	49.59	48.81	49.29	178,425	+0.02(+0.03%)
Feb 27, 2007	50.48	50.48	49.08	49.27	219,591	-1.92(-3.75%)
Feb 26, 2007	51.55	51.57	50.91	51.19	68,790	-0.19(-0.36%)
Feb 23, 2007	51.53	51.53	51.26	51.38	112,939	-0.31(-0.60%)
Feb 22, 2007	51.48	51.70	51.19	51.69	92,653	+0.32(+0.62%)
Feb 21, 2007	51.19	51.44	51.17	51.37	84,586	-0.01(-0.02%)
Feb 20, 2007	50.85	51.96	50.56	51.38	75,807	+0.60(+1.18%)
Feb 16, 2007	50.52	50.82	50.34	50.78	87,789	+0.16(+0.31%)
Feb 15, 2007	50.66	50.77	50.53	50.62	65,723	+0.04(+0.09%)
Feb 14, 2007	50.73	50.89	50.54	50.58	118,744	+0.01(+0.02%)
Feb 13, 2007	50.40	50.60	50.32	50.57	52,280	+0.38(+0.76%)
Feb 12, 2007	50.37	50.37	50.07	50.19	48,165	-0.19(-0.37%)
Feb 09, 2007	50.89	51.03	50.15	50.37	150,428	-0.42(-0.83%)
Feb 08, 2007	50.68	50.79	50.56	50.79	134,649	+0.06(+0.12%)
Feb 07, 2007	50.42	50.74	50.39	50.74	195,627	+0.40(+0.79%)
Feb 06, 2007	50.42	50.42	50.09	50.34	295,873	+0.08(+0.15%)
Feb 05, 2007	50.30	50.48	50.12	50.26	28,828	-0.13(-0.27%)
Feb 02, 2007	50.47	50.62	50.25	50.40	379,273	+0.14(+0.29%)

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.