Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	45.39	45.39	44.88	45.01	5,110,399	-0.22(-0.49%)
Apr 27, 2007	45.59	45.72	45.23	45.24	4,655,388	-0.49(-1.07%)
Apr 26, 2007	45.57	45.85	45.54	45.73	4,842,394	+0.02(+0.05%)
Apr 25, 2007	45.29	45.86	45.07	45.70	5,420,876	+0.81(+1.80%)
Apr 24, 2007	44.81	45.09	44.64	44.90	4,638,730	+0.02(+0.05%)
Apr 23, 2007	45.25	45.34	44.83	44.87	3,694,618	-0.26(-0.58%)
Apr 20, 2007	44.55	45.22	44.42	45.13	8,698,332	+0.98(+2.22%)
Apr 19, 2007	43.70	44.46	43.70	44.15	6,820,090	-0.10(-0.23%)
Apr 18, 2007	44.22	44.64	44.22	44.25	5,718,879	-0.02(-0.05%)
Apr 17, 2007	44.45	44.48	44.04	44.27	4,084,917	-0.20(-0.44%)
Apr 16, 2007	44.33	44.89	44.30	44.47	4,178,490	+0.17(+0.39%)
Apr 13, 2007	44.20	44.74	44.06	44.30	4,383,699	+0.25(+0.56%)
Apr 12, 2007	44.04	44.07	43.65	44.05	2,673,043	+0.07(+0.16%)
Apr 11, 2007	43.83	44.32	43.82	43.98	4,263,937	+0.16(+0.36%)
Apr 10, 2007	43.43	43.83	43.36	43.82	2,365,600	+0.22(+0.51%)
Apr 09, 2007	43.66	43.66	43.41	43.60	2,122,761	+0.03(+0.07%)
Apr 05, 2007	43.19	43.64	43.16	43.57	2,720,325	+0.23(+0.53%)
Apr 04, 2007	43.19	43.34	42.97	43.34	3,746,061	+0.28(+0.65%)
Apr 03, 2007	43.06	43.19	42.95	43.05	3,524,209	+0.02(+0.05%)
Apr 02, 2007	43.48	43.49	42.97	43.03	3,521,137	-0.35(-0.80%)
Mar 30, 2007	43.59	43.78	43.06	43.38	2,766,983	-0.07(-0.17%)
Mar 29, 2007	43.42	43.62	43.17	43.45	2,439,819	+0.22(+0.50%)
Mar 28, 2007	43.64	43.68	43.15	43.23	3,736,721	-0.40(-0.93%)
Mar 27, 2007	43.82	43.98	43.59	43.64	2,935,204	-0.25(-0.58%)
Mar 26, 2007	43.91	44.06	43.48	43.89	2,748,707	-0.01(-0.02%)
Mar 23, 2007	43.99	44.28	43.88	43.90	3,419,512	-0.04(-0.10%)
Mar 22, 2007	43.94	44.22	43.85	43.94	2,959,018	+0.00(+0.00%)
Mar 21, 2007	43.77	44.11	43.41	43.94	5,003,276	+0.17(+0.40%)
Mar 20, 2007	43.48	43.90	43.46	43.77	3,752,492	+0.30(+0.68%)
Mar 19, 2007	43.20	43.68	43.20	43.47	2,708,915	+0.35(+0.82%)
Mar 16, 2007	43.25	43.45	43.05	43.12	5,701,357	+0.04(+0.10%)
Mar 15, 2007	42.83	43.57	42.83	43.08	4,478,124	+0.25(+0.57%)
Mar 14, 2007	42.74	42.93	42.09	42.83	4,454,432	+0.12(+0.29%)
Mar 13, 2007	43.43	43.45	42.66	42.71	4,223,415	-0.72(-1.66%)
Mar 12, 2007	43.52	43.58	43.29	43.43	2,749,400	+0.02(+0.05%)
Mar 09, 2007	43.33	43.47	43.25	43.41	3,739,739	+0.37(+0.86%)
Mar 08, 2007	42.69	43.13	42.61	43.04	5,674,087	+0.48(+1.12%)
Mar 07, 2007	42.72	42.79	42.51	42.56	4,763,337	-0.51(-1.17%)
Mar 06, 2007	42.79	43.17	42.43	43.07	4,287,751	+0.38(+0.90%)
Mar 05, 2007	42.79	43.00	42.63	42.69	4,162,866	-0.36(-0.84%)
Mar 02, 2007	42.98	43.26	42.87	43.05	4,136,560	-0.24(-0.55%)
Mar 01, 2007	42.65	43.41	42.64	43.29	6,986,489	-0.13(-0.30%)
Feb 28, 2007	43.47	43.72	43.12	43.42	6,032,121	-0.12(-0.27%)
Feb 27, 2007	44.04	44.25	43.18	43.53	4,503,323	-0.85(-1.90%)
Feb 26, 2007	44.48	44.61	44.31	44.38	2,533,244	+0.12(+0.26%)
Feb 23, 2007	44.51	44.71	44.09	44.26	4,234,585	-0.53(-1.18%)
Feb 22, 2007	44.61	45.07	44.56	44.79	2,570,795	+0.13(+0.29%)
Feb 21, 2007	44.71	44.88	44.60	44.66	4,138,914	-0.27(-0.59%)
Feb 20, 2007	44.89	44.95	44.62	44.92	2,551,135	+0.01(+0.03%)
Feb 16, 2007	44.98	45.10	44.69	44.91	3,670,804	-0.06(-0.14%)
Feb 15, 2007	44.57	45.07	44.57	44.98	4,699,787	+0.28(+0.63%)
Feb 14, 2007	44.35	44.89	44.25	44.69	4,914,268	+0.49(+1.11%)
Feb 13, 2007	43.99	44.35	43.99	44.20	4,908,948	+0.22(+0.49%)
Feb 12, 2007	44.24	44.35	43.98	43.99	3,258,460	-0.13(-0.29%)
Feb 09, 2007	44.56	44.58	43.86	44.12	3,510,476	-0.32(-0.73%)
Feb 08, 2007	44.42	44.61	44.30	44.44	3,824,349	-0.01(-0.02%)
Feb 07, 2007	44.53	44.71	44.45	44.45	3,082,794	-0.09(-0.21%)
Feb 06, 2007	44.35	44.71	44.26	44.54	3,970,140	+0.35(+0.80%)
Feb 05, 2007	44.04	44.21	43.84	44.19	4,587,364	-0.01(-0.02%)
Feb 02, 2007	44.02	44.21	43.73	44.20	4,492,662	+0.14(+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.