Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	59.81	60.10	58.57	58.59	2,869,195	-0.92(-1.55%)
Apr 27, 2007	58.87	59.71	58.72	59.51	1,970,414	+0.64(+1.09%)
Apr 26, 2007	58.78	59.36	58.35	58.87	1,604,104	+0.07(+0.12%)
Apr 25, 2007	59.19	59.71	58.17	58.80	2,683,771	-0.02(-0.03%)
Apr 24, 2007	59.52	59.84	58.59	58.82	1,842,957	-0.57(-0.96%)
Apr 23, 2007	58.15	59.52	58.15	59.39	2,298,423	+1.24(+2.13%)
Apr 20, 2007	58.39	58.63	57.89	58.15	2,501,215	+0.57(+1.00%)
Apr 19, 2007	57.87	57.87	57.19	57.58	2,564,537	-0.29(-0.50%)
Apr 18, 2007	58.21	58.23	57.79	57.87	2,340,137	-0.35(-0.59%)
Apr 17, 2007	57.28	58.22	57.00	58.21	2,344,072	+1.12(+1.97%)
Apr 16, 2007	57.50	57.68	56.96	57.09	2,309,835	-0.39(-0.68%)
Apr 13, 2007	56.52	57.58	56.07	57.48	1,775,419	+0.96(+1.70%)
Apr 12, 2007	56.44	56.75	56.15	56.52	1,840,458	-0.37(-0.65%)
Apr 11, 2007	57.41	58.36	56.42	56.89	2,903,346	-1.31(-2.24%)
Apr 10, 2007	58.19	58.84	57.76	58.20	1,766,564	+0.24(+0.42%)
Apr 09, 2007	57.77	58.12	57.58	57.95	1,271,895	+0.20(+0.34%)
Apr 05, 2007	57.51	57.97	57.48	57.75	1,539,103	+0.24(+0.42%)
Apr 04, 2007	58.38	58.42	57.05	57.51	2,686,642	-0.79(-1.35%)
Apr 03, 2007	57.89	58.40	57.54	58.30	2,767,709	+1.07(+1.87%)
Apr 02, 2007	56.54	57.46	56.33	57.23	2,478,070	+0.69(+1.21%)
Mar 30, 2007	55.74	56.64	55.21	56.54	3,397,557	+1.04(+1.88%)
Mar 29, 2007	55.83	56.24	55.20	55.50	2,510,339	+0.17(+0.31%)
Mar 28, 2007	55.55	55.92	54.69	55.32	2,803,914	-0.55(-0.99%)
Mar 27, 2007	56.75	56.75	55.65	55.88	2,141,994	-0.97(-1.71%)
Mar 26, 2007	58.14	58.21	56.68	56.85	2,288,191	-1.37(-2.35%)
Mar 23, 2007	57.86	58.92	57.61	58.22	2,632,108	+0.36(+0.61%)
Mar 22, 2007	57.89	58.29	57.45	57.86	1,776,993	+0.02(+0.04%)
Mar 21, 2007	56.72	57.93	56.12	57.84	2,279,927	+1.10(+1.93%)
Mar 20, 2007	56.60	57.14	56.16	56.74	2,150,848	+0.15(+0.26%)
Mar 19, 2007	56.21	56.70	55.88	56.60	1,675,462	+0.95(+1.71%)
Mar 16, 2007	56.49	56.95	55.56	55.64	3,184,066	-0.76(-1.34%)
Mar 15, 2007	55.73	56.58	55.62	56.40	1,939,521	+0.68(+1.21%)
Mar 14, 2007	56.13	56.33	54.36	55.73	4,331,605	-0.10(-0.17%)
Mar 13, 2007	57.68	57.46	55.73	55.82	3,585,862	-1.86(-3.22%)
Mar 12, 2007	56.81	58.00	56.51	57.68	3,749,965	+1.30(+2.31%)
Mar 09, 2007	56.46	56.70	55.81	56.38	2,340,334	+0.64(+1.15%)
Mar 08, 2007	55.15	56.11	55.15	55.74	2,971,952	+1.19(+2.18%)
Mar 07, 2007	55.33	55.78	54.48	54.55	3,680,900	-0.88(-1.60%)
Mar 06, 2007	53.88	55.67	53.88	55.43	4,355,414	+2.50(+4.72%)
Mar 05, 2007	54.51	55.13	52.93	52.93	4,366,236	-2.34(-4.23%)
Mar 02, 2007	56.16	56.63	55.27	55.27	3,684,048	-1.59(-2.79%)
Mar 01, 2007	56.44	57.74	54.97	56.85	3,771,580	-0.44(-0.77%)
Feb 28, 2007	57.15	57.76	56.63	57.30	3,858,186	+0.65(+1.14%)
Feb 27, 2007	58.76	58.76	56.37	56.65	3,854,054	-2.11(-3.59%)
Feb 26, 2007	59.82	60.17	57.94	58.76	3,671,823	-0.92(-1.54%)
Feb 23, 2007	60.52	60.58	59.57	59.68	2,662,833	-0.91(-1.50%)
Feb 22, 2007	61.14	61.24	60.43	60.59	2,187,053	-0.30(-0.50%)
Feb 21, 2007	60.53	60.93	59.99	60.89	2,685,855	+0.27(+0.45%)
Feb 20, 2007	60.03	60.81	56.21	60.62	2,834,806	+0.53(+0.88%)
Feb 16, 2007	60.15	60.16	59.21	60.09	3,039,443	-0.08(-0.14%)
Feb 15, 2007	59.84	60.52	59.62	60.17	2,839,922	+0.34(+0.57%)
Feb 14, 2007	59.26	60.34	58.78	59.83	3,746,205	-0.14(-0.23%)
Feb 13, 2007	57.68	60.00	57.47	59.97	5,080,669	+1.57(+2.69%)
Feb 12, 2007	59.53	59.64	58.24	58.40	5,167,185	-1.68(-2.80%)
Feb 09, 2007	61.62	61.81	58.76	60.08	8,687,019	-1.50(-2.44%)
Feb 08, 2007	62.26	62.73	61.29	61.59	5,024,221	-1.32(-2.10%)
Feb 07, 2007	60.42	63.00	59.92	62.91	6,021,628	+2.49(+4.11%)
Feb 06, 2007	59.44	60.42	59.20	60.42	3,766,690	+1.33(+2.25%)
Feb 05, 2007	58.39	59.14	58.24	59.09	1,893,085	+0.67(+1.14%)
Feb 02, 2007	57.89	58.42	57.61	58.42	1,756,332	+0.35(+0.59%)

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.