Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	43.70	43.89	43.40	43.40	162,622	-0.37(-0.85%)
Apr 27, 2007	43.80	43.82	43.59	43.77	101,836	-0.20(-0.45%)
Apr 26, 2007	44.11	44.11	43.82	43.97	260,353	-0.32(-0.73%)
Apr 25, 2007	44.11	44.32	43.94	44.29	110,993	+0.32(+0.72%)
Apr 24, 2007	44.15	44.15	43.78	43.97	203,988	-0.16(-0.36%)
Apr 23, 2007	44.34	44.38	44.08	44.13	149,359	-0.46(-1.02%)
Apr 20, 2007	44.49	44.77	44.42	44.59	78,311	+0.32(+0.73%)
Apr 19, 2007	44.21	44.46	44.04	44.27	713,643	-0.37(-0.82%)
Apr 18, 2007	44.78	44.80	44.59	44.63	59,996	-0.05(-0.11%)
Apr 17, 2007	44.72	44.83	44.48	44.68	201,462	-0.06(-0.13%)
Apr 16, 2007	44.51	44.86	44.49	44.74	66,627	+0.47(+1.06%)
Apr 13, 2007	44.34	44.43	44.08	44.27	98,678	-0.23(-0.53%)
Apr 12, 2007	44.26	44.53	44.07	44.51	216,935	+0.19(+0.43%)
Apr 11, 2007	44.58	44.58	44.22	44.32	157,569	-0.18(-0.40%)
Apr 10, 2007	44.43	44.73	44.43	44.49	126,782	+0.26(+0.59%)
Apr 09, 2007	44.27	44.36	44.16	44.23	89,363	-0.01(-0.03%)
Apr 05, 2007	43.96	44.32	43.87	44.25	204,304	-0.09(-0.20%)
Apr 04, 2007	44.18	44.35	44.07	44.34	246,459	+0.34(+0.78%)
Apr 03, 2007	43.81	44.11	43.74	43.99	79,416	+0.44(+1.02%)
Apr 02, 2007	43.61	43.61	43.24	43.55	146,517	-0.11(-0.26%)
Mar 30, 2007	43.89	44.02	43.64	43.66	105,467	-0.18(-0.42%)
Mar 29, 2007	44.08	44.08	43.56	43.85	53,681	+0.22(+0.49%)
Mar 28, 2007	43.51	43.78	43.28	43.63	106,257	-0.41(-0.93%)
Mar 27, 2007	44.16	44.33	43.95	44.04	85,889	-0.14(-0.32%)
Mar 26, 2007	44.34	44.34	43.73	44.18	66,312	-0.13(-0.29%)
Mar 23, 2007	44.39	44.46	44.20	44.31	229,723	-0.03(-0.07%)
Mar 22, 2007	44.06	44.49	44.06	44.34	234,933	+0.16(+0.37%)
Mar 21, 2007	43.70	44.34	43.42	44.18	284,194	+0.51(+1.16%)
Mar 20, 2007	43.20	43.67	43.20	43.67	51,628	+0.32(+0.73%)
Mar 19, 2007	43.20	43.37	43.07	43.35	178,095	+0.59(+1.38%)
Mar 16, 2007	42.91	43.04	42.64	42.77	31,261	-0.14(-0.32%)
Mar 15, 2007	42.75	43.04	42.71	42.90	51,312	+0.30(+0.70%)
Mar 14, 2007	42.56	42.76	41.81	42.61	431,659	-0.34(-0.80%)
Mar 13, 2007	43.82	43.58	42.77	42.95	153,307	-0.87(-1.98%)
Mar 12, 2007	43.51	43.84	43.44	43.82	79,890	+0.46(+1.05%)
Mar 09, 2007	43.40	43.51	43.11	43.36	140,044	-0.01(-0.01%)
Mar 08, 2007	43.26	43.52	43.26	43.37	254,985	+0.30(+0.69%)
Mar 07, 2007	42.85	43.07	42.66	43.07	65,838	+0.03(+0.07%)
Mar 06, 2007	42.82	43.04	42.64	43.04	165,464	+1.24(+2.97%)
Mar 05, 2007	41.93	42.28	41.80	41.80	237,144	-0.70(-1.65%)
Mar 02, 2007	42.88	43.01	42.50	42.50	131,834	-0.73(-1.70%)
Mar 01, 2007	42.94	43.28	42.44	43.23	374,789	-0.15(-0.35%)
Feb 28, 2007	43.51	43.82	43.27	43.39	394,082	-0.22(-0.51%)
Feb 27, 2007	44.49	44.49	43.16	43.61	685,855	-1.18(-2.63%)
Feb 26, 2007	44.92	44.97	44.58	44.79	246,325	+0.12(+0.27%)
Feb 23, 2007	44.46	44.68	44.43	44.67	71,680	+0.44(+0.99%)
Feb 22, 2007	44.37	44.41	44.13	44.23	120,940	+0.12(+0.27%)
Feb 21, 2007	43.99	44.11	43.79	44.11	50,681	-0.05(-0.11%)
Feb 20, 2007	44.18	44.23	43.94	44.16	210,935	+0.01(+0.03%)
Feb 16, 2007	44.15	44.16	43.94	44.15	297,772	-0.13(-0.30%)
Feb 15, 2007	44.08	44.28	43.92	44.28	121,256	+0.39(+0.88%)
Feb 14, 2007	43.51	43.98	43.51	43.89	102,625	+0.62(+1.43%)
Feb 13, 2007	43.10	43.29	43.04	43.27	131,992	+0.80(+1.89%)
Feb 12, 2007	42.75	42.75	42.39	42.47	109,359	-0.18(-0.43%)
Feb 09, 2007	42.77	42.99	42.53	42.65	87,942	+0.13(+0.31%)
Feb 08, 2007	42.50	42.56	42.30	42.52	179,831	-0.42(-0.97%)
Feb 07, 2007	42.94	42.97	42.75	42.94	231,460	-0.03(-0.07%)
Feb 06, 2007	43.01	43.03	42.67	42.97	191,199	+0.41(+0.95%)
Feb 05, 2007	42.50	42.67	42.37	42.56	453,605	-0.20(-0.47%)
Feb 02, 2007	42.94	42.94	42.66	42.77	255,459	-0.24(-0.56%)

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.