Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	63.68	63.80	59.47	59.99	1,576,093	-3.65(-5.74%)
Apr 27, 2007	63.00	63.74	61.77	63.64	821,246	-0.31(-0.48%)
Apr 26, 2007	65.06	65.56	63.48	63.95	1,093,981	-0.94(-1.45%)
Apr 25, 2007	64.00	65.60	63.10	64.89	1,731,460	+1.22(+1.92%)
Apr 24, 2007	63.66	64.10	62.20	63.67	1,052,631	+0.53(+0.84%)
Apr 23, 2007	61.16	64.00	61.02	63.14	1,369,138	+2.23(+3.66%)
Apr 20, 2007	61.92	62.00	59.93	60.91	1,157,404	+0.74(+1.23%)
Apr 19, 2007	60.55	62.30	59.25	60.17	1,529,722	-1.59(-2.57%)
Apr 18, 2007	61.80	63.24	60.63	61.76	1,710,856	-0.63(-1.01%)
Apr 17, 2007	64.24	64.24	62.12	62.39	1,993,067	-2.55(-3.93%)
Apr 16, 2007	61.87	65.13	61.34	64.94	2,143,631	+3.68(+6.01%)
Apr 13, 2007	63.29	63.70	60.90	61.26	1,646,377	-1.65(-2.63%)
Apr 12, 2007	61.73	63.50	60.85	62.91	1,351,958	+0.68(+1.09%)
Apr 11, 2007	61.28	63.19	60.72	62.23	3,055,895	+2.08(+3.46%)
Apr 10, 2007	57.47	61.20	57.04	60.15	2,578,356	+2.64(+4.59%)
Apr 09, 2007	57.43	58.40	56.00	57.51	958,831	+1.05(+1.86%)
Apr 05, 2007	57.09	58.46	56.30	56.46	882,767	-0.83(-1.45%)
Apr 04, 2007	55.43	57.70	55.01	57.29	1,205,286	+1.54(+2.76%)
Apr 03, 2007	55.88	56.75	54.49	55.75	1,176,480	-0.14(-0.25%)
Apr 02, 2007	52.10	55.90	52.08	55.89	1,700,587	+3.88(+7.46%)
Mar 30, 2007	53.20	54.02	51.50	52.01	1,334,381	-1.19(-2.24%)
Mar 29, 2007	55.87	56.25	53.00	53.20	1,643,384	-1.30(-2.39%)
Mar 28, 2007	54.90	55.65	54.06	54.50	1,421,514	-0.94(-1.70%)
Mar 27, 2007	58.18	58.48	54.89	55.44	2,643,456	-1.57(-2.75%)
Mar 26, 2007	59.09	59.58	55.74	57.01	1,356,886	-1.24(-2.13%)
Mar 23, 2007	58.98	59.88	57.90	58.25	1,642,847	+0.11(+0.19%)
Mar 22, 2007	55.40	59.23	55.28	58.14	3,086,971	+3.64(+6.68%)
Mar 21, 2007	52.30	54.71	52.00	54.50	1,404,888	+2.20(+4.21%)
Mar 20, 2007	52.49	54.14	51.71	52.30	1,159,566	-0.20(-0.38%)
Mar 19, 2007	53.21	53.75	52.00	52.50	1,144,314	+0.98(+1.90%)
Mar 16, 2007	52.83	52.83	50.23	51.52	1,734,197	-1.17(-2.22%)
Mar 15, 2007	55.65	55.65	52.10	52.69	1,657,391	-1.77(-3.25%)
Mar 14, 2007	53.53	55.45	51.40	54.46	2,064,453	+0.74(+1.38%)
Mar 13, 2007	57.91	57.59	52.73	53.72	2,648,111	-4.19(-7.24%)
Mar 12, 2007	52.78	57.94	51.61	57.91	2,414,773	+5.85(+11.24%)
Mar 09, 2007	52.69	54.10	51.94	52.06	1,498,842	+0.19(+0.37%)
Mar 08, 2007	49.73	52.07	49.64	51.87	1,892,216	+4.25(+8.92%)
Mar 07, 2007	46.24	47.96	45.77	47.62	761,871	+1.32(+2.85%)
Mar 06, 2007	45.36	46.44	45.00	46.30	1,133,739	+2.17(+4.92%)
Mar 05, 2007	45.00	45.21	42.60	44.13	1,155,380	-2.14(-4.62%)
Mar 02, 2007	47.53	48.82	45.85	46.27	786,899	-1.61(-3.36%)
Mar 01, 2007	46.15	48.86	45.20	47.88	939,527	+0.13(+0.27%)
Feb 28, 2007	49.55	51.00	46.89	47.75	1,582,936	-1.26(-2.57%)
Feb 27, 2007	49.50	51.19	48.27	49.01	1,729,999	-2.84(-5.48%)
Feb 26, 2007	49.70	52.70	49.70	51.85	1,293,780	+2.42(+4.90%)
Feb 23, 2007	49.01	49.97	47.26	49.43	935,908	+0.23(+0.47%)
Feb 22, 2007	51.20	51.57	48.25	49.20	1,057,934	-1.99(-3.89%)
Feb 21, 2007	49.15	51.89	48.34	51.19	1,787,907	+1.98(+4.02%)
Feb 20, 2007	44.97	49.95	44.90	49.21	1,228,607	+3.95(+8.73%)
Feb 16, 2007	45.05	45.75	44.53	45.26	432,070	+0.28(+0.62%)
Feb 15, 2007	44.08	46.86	42.87	44.98	2,144,525	+1.26(+2.88%)
Feb 14, 2007	40.38	44.85	40.01	43.72	5,904,015	+9.44(+27.54%)
Feb 13, 2007	33.52	34.74	33.00	34.28	1,122,898	+1.18(+3.56%)
Feb 12, 2007	32.91	33.77	32.60	33.10	344,452	+0.24(+0.73%)
Feb 09, 2007	33.91	33.99	32.60	32.86	478,002	-0.93(-2.75%)
Feb 08, 2007	33.73	34.47	32.96	33.79	350,365	+0.35(+1.05%)
Feb 07, 2007	32.79	33.73	32.55	33.44	241,923	+0.63(+1.92%)
Feb 06, 2007	33.11	33.93	32.50	32.81	246,357	+0.03(+0.09%)
Feb 05, 2007	31.20	33.99	31.14	32.78	456,111	+1.58(+5.06%)
Feb 02, 2007	32.79	33.19	31.16	31.20	461,026	-1.46(-4.47%)

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.