Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	48.25	48.51	46.30	46.41	46,111	-1.71(-3.56%)
Apr 27, 2007	48.41	48.43	47.73	48.13	20,952	+0.04(+0.09%)
Apr 26, 2007	47.91	48.39	47.54	48.09	26,779	+0.60(+1.26%)
Apr 25, 2007	48.19	48.41	47.31	47.49	30,588	-0.21(-0.44%)
Apr 24, 2007	48.42	48.49	47.51	47.70	20,574	-0.36(-0.75%)
Apr 23, 2007	48.12	48.47	47.63	48.06	14,800	-0.34(-0.69%)
Apr 20, 2007	48.60	48.60	48.13	48.40	13,550	+0.78(+1.64%)
Apr 19, 2007	47.54	48.16	47.51	47.61	14,161	-0.43(-0.89%)
Apr 18, 2007	47.91	48.30	47.49	48.04	26,370	+0.20(+0.42%)
Apr 17, 2007	48.96	49.17	47.51	47.84	25,942	-0.64(-1.32%)
Apr 16, 2007	47.86	48.67	47.67	48.48	28,493	+0.78(+1.64%)
Apr 13, 2007	47.40	47.91	47.24	47.70	11,644	+0.08(+0.16%)
Apr 12, 2007	47.15	47.67	47.15	47.62	27,359	+0.48(+1.02%)
Apr 11, 2007	47.52	48.14	47.07	47.14	29,540	-0.46(-0.97%)
Apr 10, 2007	47.40	48.33	47.33	47.61	10,638	+0.11(+0.23%)
Apr 09, 2007	48.56	48.68	47.50	47.50	49,528	-0.68(-1.41%)
Apr 05, 2007	48.30	48.83	47.99	48.18	6,293	+0.12(+0.24%)
Apr 04, 2007	47.53	48.87	47.53	48.06	11,669	+0.53(+1.11%)
Apr 03, 2007	48.55	48.74	47.52	47.53	20,619	-0.66(-1.36%)
Apr 02, 2007	47.45	48.58	47.45	48.19	12,202	+0.59(+1.24%)
Mar 30, 2007	47.84	48.22	47.27	47.60	17,951	-0.05(-0.11%)
Mar 29, 2007	48.62	48.90	47.18	47.65	12,967	-0.68(-1.41%)
Mar 28, 2007	48.72	49.05	47.99	48.33	43,686	-0.83(-1.69%)
Mar 27, 2007	49.18	49.41	48.83	49.16	12,889	-0.34(-0.70%)
Mar 26, 2007	48.38	49.51	47.91	49.51	15,306	+0.98(+2.03%)
Mar 23, 2007	49.46	49.71	47.92	48.52	25,492	-1.22(-2.45%)
Mar 22, 2007	49.96	49.98	47.93	49.74	24,306	+0.29(+0.59%)
Mar 21, 2007	48.58	49.59	48.26	49.45	14,187	+1.03(+2.12%)
Mar 20, 2007	47.65	48.61	47.65	48.42	9,302	+0.99(+2.09%)
Mar 19, 2007	47.60	48.35	47.17	47.43	12,547	-0.38(-0.79%)
Mar 16, 2007	49.22	49.22	47.51	47.81	44,712	-1.49(-3.02%)
Mar 15, 2007	48.72	49.30	48.72	49.30	12,586	+0.65(+1.33%)
Mar 14, 2007	47.91	49.59	47.78	48.65	8,196	+0.38(+0.78%)
Mar 13, 2007	50.60	50.43	48.27	48.27	28,705	-2.33(-4.60%)
Mar 12, 2007	49.59	50.60	48.76	50.60	20,856	+1.87(+3.85%)
Mar 09, 2007	47.09	48.92	47.09	48.72	18,117	+1.57(+3.33%)
Mar 08, 2007	48.02	49.10	46.98	47.15	22,246	-1.35(-2.79%)
Mar 07, 2007	49.59	50.01	48.51	48.51	19,120	-1.02(-2.05%)
Mar 06, 2007	48.30	50.09	47.72	49.52	26,129	+1.86(+3.90%)
Mar 05, 2007	47.66	48.45	47.61	47.67	11,833	-0.34(-0.70%)
Mar 02, 2007	50.34	50.40	47.76	48.00	20,998	-1.65(-3.32%)
Mar 01, 2007	46.17	50.01	46.11	49.65	22,322	+0.45(+0.92%)
Feb 28, 2007	45.48	49.66	45.35	49.20	52,814	+4.77(+10.73%)
Feb 27, 2007	48.75	48.84	44.23	44.43	49,757	-4.71(-9.58%)
Feb 26, 2007	50.67	50.67	47.91	49.14	17,269	-1.13(-2.26%)
Feb 23, 2007	51.63	51.78	49.95	50.27	13,013	-1.66(-3.20%)
Feb 22, 2007	52.14	52.14	50.49	51.94	17,601	-0.18(-0.34%)
Feb 21, 2007	50.47	52.11	50.39	52.11	9,509	+1.31(+2.58%)
Feb 20, 2007	49.55	51.27	49.55	50.80	11,880	+0.80(+1.60%)
Feb 16, 2007	50.53	50.84	49.98	50.00	10,560	-0.40(-0.80%)
Feb 15, 2007	49.83	50.98	49.51	50.41	22,525	+0.88(+1.78%)
Feb 14, 2007	50.51	50.56	49.43	49.52	16,726	-1.20(-2.37%)
Feb 13, 2007	50.36	51.22	50.20	50.72	13,936	+0.38(+0.75%)
Feb 12, 2007	48.95	50.35	48.12	50.35	27,718	+1.56(+3.20%)
Feb 09, 2007	48.61	48.78	48.31	48.78	18,545	+0.16(+0.33%)
Feb 08, 2007	48.54	48.74	48.16	48.62	21,808	+0.00(+0.00%)
Feb 07, 2007	48.02	49.16	48.02	48.62	29,060	+0.09(+0.19%)
Feb 06, 2007	49.68	50.07	48.32	48.53	32,157	-1.01(-2.04%)
Feb 05, 2007	52.04	52.04	49.42	49.54	36,824	-2.53(-4.86%)
Feb 02, 2007	52.62	53.12	51.78	52.07	11,228	-0.90(-1.70%)

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.