Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	50.39	50.40	49.22	49.23	2,145,871	-1.05(-2.10%)
Apr 27, 2007	50.08	50.41	49.80	50.29	1,364,240	-0.14(-0.27%)
Apr 26, 2007	50.41	50.70	50.10	50.43	1,572,572	-0.08(-0.16%)
Apr 25, 2007	50.53	50.75	49.80	50.51	1,877,216	+0.15(+0.29%)
Apr 24, 2007	51.02	51.04	50.25	50.36	1,526,609	-0.50(-0.98%)
Apr 23, 2007	50.33	50.90	50.22	50.86	2,547,288	+0.54(+1.06%)
Apr 20, 2007	50.10	50.45	50.10	50.33	2,255,273	+0.48(+0.97%)
Apr 19, 2007	49.78	50.10	49.45	49.84	1,828,720	+0.07(+0.14%)
Apr 18, 2007	50.40	50.40	49.77	49.77	3,153,269	-0.63(-1.24%)
Apr 17, 2007	51.45	51.45	49.78	50.40	1,660,363	+0.39(+0.78%)
Apr 16, 2007	50.19	50.21	49.64	50.01	2,037,445	+0.06(+0.12%)
Apr 13, 2007	50.83	50.83	48.96	49.95	2,257,711	+0.54(+1.10%)
Apr 12, 2007	48.01	49.53	48.01	49.41	2,527,307	-0.04(-0.08%)
Apr 11, 2007	50.22	50.63	49.14	49.45	2,246,854	-1.03(-2.04%)
Apr 10, 2007	50.21	50.53	50.05	50.48	1,890,342	+0.36(+0.72%)
Apr 09, 2007	49.97	50.24	49.80	50.11	1,495,315	+0.25(+0.51%)
Apr 05, 2007	49.86	50.09	49.69	49.86	1,325,448	+0.00(+0.00%)
Apr 04, 2007	50.19	50.32	49.41	49.86	2,126,355	-0.32(-0.65%)
Apr 03, 2007	50.21	50.47	49.81	50.19	2,290,680	+0.29(+0.59%)
Apr 02, 2007	49.53	49.92	49.17	49.89	2,458,861	+0.36(+0.73%)
Mar 30, 2007	48.84	49.72	48.75	49.53	2,945,092	+0.79(+1.62%)
Mar 29, 2007	49.41	49.42	48.56	48.74	3,501,197	-0.23(-0.47%)
Mar 28, 2007	49.08	49.36	48.54	48.97	3,311,391	-0.35(-0.72%)
Mar 27, 2007	50.09	50.09	49.07	49.33	2,954,247	-0.76(-1.52%)
Mar 26, 2007	50.63	51.12	49.73	50.09	3,542,639	-0.61(-1.21%)
Mar 23, 2007	50.73	51.17	50.68	50.70	3,001,194	+0.02(+0.03%)
Mar 22, 2007	50.56	51.08	50.36	50.69	9,699,070	-1.18(-2.27%)
Mar 21, 2007	50.92	51.90	50.48	51.87	3,742,950	+1.08(+2.13%)
Mar 20, 2007	50.38	50.85	50.10	50.78	1,660,123	+0.31(+0.61%)
Mar 19, 2007	50.18	50.54	49.88	50.48	1,993,593	+0.29(+0.59%)
Mar 16, 2007	50.92	50.98	49.87	50.18	3,690,581	-0.55(-1.08%)
Mar 15, 2007	50.72	51.12	50.17	50.73	2,128,764	+0.10(+0.19%)
Mar 14, 2007	50.01	50.86	49.60	50.63	4,105,491	+0.76(+1.53%)
Mar 13, 2007	51.64	51.63	49.81	49.87	4,220,423	-1.77(-3.42%)
Mar 12, 2007	51.16	52.07	51.05	51.64	1,783,728	+0.02(+0.05%)
Mar 09, 2007	51.64	51.96	51.24	51.61	1,866,132	+0.37(+0.72%)
Mar 08, 2007	51.05	51.98	50.96	51.24	3,088,455	+1.22(+2.44%)
Mar 07, 2007	51.04	51.04	49.87	50.02	3,161,944	-0.98(-1.91%)
Mar 06, 2007	48.84	51.42	48.84	51.00	3,814,668	+2.29(+4.70%)
Mar 05, 2007	50.37	50.72	48.56	48.71	4,825,922	-1.76(-3.49%)
Mar 02, 2007	51.90	52.09	50.36	50.47	4,898,447	-1.83(-3.49%)
Mar 01, 2007	53.12	53.17	51.26	52.29	4,634,675	-0.50(-0.94%)
Feb 28, 2007	53.28	53.59	52.70	52.79	4,782,070	+0.04(+0.08%)
Feb 27, 2007	54.77	55.59	51.92	52.75	4,338,246	-2.10(-3.82%)
Feb 26, 2007	54.92	55.35	53.72	54.85	3,160,806	+0.06(+0.11%)
Feb 23, 2007	55.66	55.79	54.66	54.78	2,196,711	-0.87(-1.57%)
Feb 22, 2007	55.61	56.44	55.46	55.66	2,392,601	-0.43(-0.76%)
Feb 21, 2007	55.89	56.17	55.70	56.08	2,134,065	+0.16(+0.28%)
Feb 20, 2007	55.61	56.13	54.78	55.93	2,937,140	+0.32(+0.57%)
Feb 16, 2007	55.32	55.61	54.74	55.61	2,818,354	+0.29(+0.52%)
Feb 15, 2007	55.68	55.87	54.84	55.32	3,363,616	-0.25(-0.46%)
Feb 14, 2007	55.57	56.05	55.05	55.58	3,881,909	-0.17(-0.31%)
Feb 13, 2007	54.17	55.81	53.97	55.75	3,849,350	+1.22(+2.23%)
Feb 12, 2007	55.16	55.20	53.98	54.53	3,975,319	-0.81(-1.46%)
Feb 09, 2007	55.80	56.45	54.12	55.34	7,695,838	-0.54(-0.97%)
Feb 08, 2007	56.46	56.67	55.43	55.88	5,457,925	-0.46(-0.81%)
Feb 07, 2007	53.97	56.40	53.34	56.34	12,766,081	+3.63(+6.89%)
Feb 06, 2007	52.29	53.00	52.14	52.71	4,058,506	+0.79(+1.52%)
Feb 05, 2007	51.75	52.11	51.69	51.92	2,824,377	-0.10(-0.20%)
Feb 02, 2007	51.92	52.66	51.80	52.02	3,487,222	-0.16(-0.31%)

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.