Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	71.43	71.43	71.43	71.43	142	+0.76(+1.07%)
Apr 27, 2007	70.67	70.67	70.67	70.67	458	+0.00(+0.00%)
Apr 26, 2007	70.67	70.67	70.67	70.67	129	+0.73(+1.05%)
Apr 25, 2007	69.94	69.94	69.94	69.94	0	+0.00(+0.00%)
Apr 24, 2007	69.94	69.94	69.94	69.94	0	+0.00(+0.00%)
Apr 23, 2007	69.84	71.75	69.84	69.94	776	-0.96(-1.35%)
Apr 20, 2007	70.90	70.90	70.90	70.90	142	-0.15(-0.21%)
Apr 19, 2007	70.90	71.04	70.90	71.04	388	-0.01(-0.01%)
Apr 18, 2007	71.05	71.05	71.05	71.05	204	+0.00(+0.00%)
Apr 17, 2007	71.43	71.43	71.05	71.05	521	+1.16(+1.66%)
Apr 16, 2007	69.89	69.89	69.89	69.89	664	-0.80(-1.14%)
Apr 13, 2007	70.70	70.70	70.70	70.70	0	+0.00(+0.00%)
Apr 12, 2007	70.05	71.40	70.05	70.70	906	-0.76(-1.06%)
Apr 11, 2007	69.68	71.45	69.68	71.45	3,977	+1.80(+2.58%)
Apr 10, 2007	69.65	69.91	69.65	69.65	776	-0.24(-0.34%)
Apr 09, 2007	70.79	70.79	69.65	69.89	595	-1.00(-1.41%)
Apr 05, 2007	70.63	70.97	69.51	70.89	1,100	+1.77(+2.56%)
Apr 04, 2007	69.12	69.12	69.12	69.12	129	-0.22(-0.31%)
Apr 03, 2007	69.75	70.05	66.68	69.34	7,095	-0.95(-1.35%)
Apr 02, 2007	70.47	70.71	70.28	70.29	1,812	-0.63(-0.88%)
Mar 30, 2007	70.77	70.91	70.77	70.91	258	+0.24(+0.34%)
Mar 29, 2007	69.53	70.67	69.53	70.67	280	+1.16(+1.67%)
Mar 28, 2007	69.51	69.53	69.51	69.51	911	-0.73(-1.04%)
Mar 27, 2007	69.55	70.97	69.55	70.25	2,848	-0.07(-0.10%)
Mar 26, 2007	70.26	70.32	70.26	70.32	1,035	+0.38(+0.54%)
Mar 23, 2007	69.94	69.94	69.94	69.94	0	+0.00(+0.00%)
Mar 22, 2007	69.51	69.94	69.51	69.94	776	+0.43(+0.62%)
Mar 21, 2007	69.55	70.22	69.51	69.51	453	+0.00(+0.00%)
Mar 20, 2007	69.10	69.51	69.10	69.51	258	+0.80(+1.16%)
Mar 19, 2007	68.08	69.51	68.08	68.71	1,489	-1.92(-2.72%)
Mar 16, 2007	67.94	70.63	67.94	70.63	1,230	+1.64(+2.37%)
Mar 15, 2007	69.26	69.26	69.00	69.00	1,087	-0.50(-0.72%)
Mar 14, 2007	70.86	70.86	69.43	69.50	647	-1.36(-1.92%)
Mar 13, 2007	72.47	72.50	68.57	70.86	3,884	-1.76(-2.42%)
Mar 12, 2007	72.60	72.62	70.11	72.62	958	-0.32(-0.44%)
Mar 09, 2007	72.94	72.94	72.94	72.94	258	+0.00(+0.00%)
Mar 08, 2007	72.98	72.99	72.94	72.94	1,683	-0.04(-0.05%)
Mar 07, 2007	72.98	72.98	72.97	72.98	1,077	+0.02(+0.02%)
Mar 06, 2007	72.44	72.97	72.44	72.97	388	+0.49(+0.67%)
Mar 05, 2007	69.51	72.62	69.51	72.48	3,919	-0.12(-0.16%)
Mar 02, 2007	72.00	72.60	72.00	72.60	258	+0.00(+0.00%)
Mar 01, 2007	73.37	73.37	71.82	72.60	541	-0.29(-0.40%)
Feb 28, 2007	72.89	72.89	72.89	72.89	194	+0.27(+0.37%)
Feb 27, 2007	72.63	72.63	70.28	72.62	1,424	-0.75(-1.02%)
Feb 26, 2007	74.02	74.02	73.37	73.37	696	+0.66(+0.91%)
Feb 23, 2007	72.70	72.70	72.58	72.70	848	+0.00(+0.00%)
Feb 22, 2007	73.36	73.36	72.70	72.70	678	+0.11(+0.15%)
Feb 21, 2007	73.36	73.36	71.41	72.60	1,812	+0.00(+0.00%)
Feb 20, 2007	71.82	72.67	69.65	72.60	7,266	+0.77(+1.08%)
Feb 16, 2007	73.37	73.37	71.78	71.82	1,467	+0.04(+0.05%)
Feb 15, 2007	71.62	71.79	71.62	71.79	647	-0.06(-0.08%)
Feb 14, 2007	73.36	73.36	71.82	71.85	1,359	-0.95(-1.30%)
Feb 13, 2007	72.09	73.35	72.09	72.80	971	-0.26(-0.36%)
Feb 12, 2007	72.60	73.37	72.60	73.06	2,506	+0.09(+0.13%)
Feb 09, 2007	72.68	73.00	72.60	72.97	9,862	+0.63(+0.86%)
Feb 08, 2007	72.34	72.34	72.34	72.34	0	+0.00(+0.00%)
Feb 07, 2007	72.58	72.85	70.50	72.34	1,424	+0.15(+0.21%)
Feb 06, 2007	72.19	72.19	72.19	72.19	0	+0.00(+0.00%)
Feb 05, 2007	71.83	72.19	71.82	72.19	1,245	+1.07(+1.50%)
Feb 02, 2007	71.12	71.12	71.12	71.12	258	-0.28(-0.39%)
Feb 01, 2007	71.12	71.40	70.87	71.40	3,625	+0.36(+0.50%)
Jan 31, 2007	71.16	71.16	71.04	71.04	712	+0.57(+0.81%)
Jan 30, 2007	69.51	70.94	68.39	70.47	6,305	-1.53(-2.13%)
Jan 29, 2007	73.12	73.12	71.08	72.00	2,532	-0.55(-0.76%)
Jan 26, 2007	72.55	72.55	72.55	72.55	129	+0.21(+0.29%)
Jan 25, 2007	73.26	73.26	71.98	72.34	4,172	+0.33(+0.46%)
Jan 24, 2007	73.00	73.00	71.99	72.01	2,299	-0.20(-0.27%)
Jan 23, 2007	72.20	72.39	71.82	72.21	2,790	+0.77(+1.08%)
Jan 22, 2007	70.88	71.44	70.66	71.44	6,100	+0.61(+0.86%)
Jan 19, 2007	71.00	71.05	70.16	70.83	5,250	+0.55(+0.79%)
Jan 18, 2007	70.27	71.04	70.27	70.27	2,844	-0.76(-1.07%)
Jan 17, 2007	71.04	71.04	70.26	71.04	6,066	+0.76(+1.08%)
Jan 16, 2007	68.35	70.28	68.30	70.28	8,522	+2.12(+3.12%)
Jan 12, 2007	68.61	68.73	67.88	68.15	8,824	-0.51(-0.75%)
Jan 11, 2007	68.97	68.97	67.58	68.67	6,581	+1.65(+2.46%)
Jan 10, 2007	65.72	67.50	65.67	67.02	4,693	+2.76(+4.30%)
Jan 09, 2007	64.16	64.25	64.10	64.25	1,977	+0.94(+1.48%)
Jan 08, 2007	61.76	63.41	61.74	63.32	5,667	+2.45(+4.02%)
Jan 05, 2007	61.37	61.76	60.87	60.87	3,828	+0.30(+0.50%)
Jan 04, 2007	60.49	60.59	60.43	60.57	1,536	+0.09(+0.15%)
Jan 03, 2007	61.05	61.05	60.43	60.48	1,411	+0.44(+0.73%)
Dec 29, 2006	58.63	60.05	58.63	60.04	2,401	+1.34(+2.29%)
Dec 28, 2006	58.69	58.69	58.21	58.69	524	-0.19(-0.33%)
Dec 27, 2006	58.89	58.89	58.89	58.89	0	+0.00(+0.00%)
Dec 26, 2006	58.89	58.89	58.89	58.89	0	+0.00(+0.00%)
Dec 22, 2006	58.89	58.89	58.89	58.89	0	+0.00(+0.00%)
Dec 21, 2006	59.07	59.07	57.81	58.89	1,562	+0.19(+0.32%)
Dec 20, 2006	58.69	58.70	58.69	58.70	388	-0.36(-0.61%)
Dec 19, 2006	59.07	59.13	59.06	59.06	797	-0.93(-1.54%)
Dec 18, 2006	59.40	60.32	59.39	59.99	2,743	-0.03(-0.05%)
Dec 15, 2006	59.64	60.02	59.61	60.02	1,294	+0.57(+0.96%)
Dec 14, 2006	59.40	59.45	59.40	59.45	647	-0.60(-1.00%)
Dec 13, 2006	60.05	60.05	60.05	60.05	388	+0.01(+0.01%)
Dec 12, 2006	59.48	60.05	59.48	60.05	906	+0.23(+0.39%)
Dec 11, 2006	59.62	59.81	59.47	59.81	14,159	-0.04(-0.06%)
Dec 08, 2006	60.24	60.24	59.85	59.85	3,295	+0.23(+0.39%)
Dec 07, 2006	59.47	59.62	59.47	59.62	2,324	+0.00(+0.00%)
Dec 06, 2006	59.47	59.81	59.47	59.62	1,038	-0.23(-0.39%)
Dec 05, 2006	60.00	60.00	59.04	59.85	11,657	+0.01(+0.01%)
Dec 04, 2006	59.85	59.85	58.70	59.84	1,975	-0.38(-0.63%)
Dec 01, 2006	60.18	60.22	60.18	60.22	776	+0.03(+0.06%)
Nov 30, 2006	60.19	60.19	60.19	60.19	129	-0.11(-0.18%)
Nov 29, 2006	59.63	60.30	59.63	60.30	388	+1.26(+2.13%)
Nov 28, 2006	59.04	59.04	59.04	59.04	0	+0.00(+0.00%)
Nov 27, 2006	58.69	59.07	58.69	59.04	1,496	+0.05(+0.08%)
Nov 24, 2006	59.00	59.00	59.00	59.00	0	+0.00(+0.00%)
Nov 22, 2006	59.00	59.00	59.00	59.00	0	+0.00(+0.00%)
Nov 21, 2006	59.00	59.00	59.00	59.00	0	+0.00(+0.00%)
Nov 20, 2006	58.62	59.00	58.62	59.00	908	-0.86(-1.43%)
Nov 17, 2006	59.85	59.85	59.85	59.85	0	+0.00(+0.00%)
Nov 16, 2006	59.84	59.85	59.33	59.85	1,226	-0.14(-0.23%)
Nov 15, 2006	59.22	59.99	59.22	59.99	517	+1.06(+1.80%)
Nov 14, 2006	59.44	59.47	58.93	58.93	530	+0.35(+0.60%)
Nov 13, 2006	57.74	58.90	57.73	58.58	4,311	-0.50(-0.84%)
Nov 10, 2006	58.75	59.08	58.75	59.08	813	+0.38(+0.64%)
Nov 09, 2006	59.67	59.67	58.69	58.70	2,901	-1.92(-3.17%)
Nov 08, 2006	60.62	60.62	60.62	60.62	0	+0.00(+0.00%)
Nov 07, 2006	60.59	62.36	60.47	60.62	4,362	+1.16(+1.95%)
Nov 06, 2006	60.43	60.62	59.47	59.47	2,304	-0.97(-1.60%)
Nov 03, 2006	60.43	60.43	60.03	60.43	572	+0.39(+0.66%)
Nov 02, 2006	60.24	60.24	60.04	60.04	1,553	+0.28(+0.47%)
Nov 01, 2006	60.47	60.94	59.51	59.76	2,866	+1.74(+2.99%)
Oct 31, 2006	58.50	58.50	58.02	58.02	1,553	-0.29(-0.49%)
Oct 30, 2006	58.50	58.50	58.02	58.31	4,770	-0.19(-0.33%)
Oct 27, 2006	58.50	58.50	58.50	58.50	258	+0.19(+0.33%)
Oct 26, 2006	58.31	58.31	58.31	58.31	129	+0.00(+0.00%)
Oct 25, 2006	58.50	58.50	58.07	58.31	906	-0.76(-1.29%)
Oct 24, 2006	60.54	60.54	59.07	59.07	908	-0.40(-0.68%)
Oct 23, 2006	58.59	59.47	58.54	59.47	906	+0.39(+0.67%)
Oct 20, 2006	59.08	59.08	59.08	59.08	0	+0.00(+0.00%)
Oct 19, 2006	61.20	61.20	59.08	59.08	776	-2.33(-3.80%)
Oct 18, 2006	61.40	61.41	61.28	61.41	646	+0.01(+0.01%)
Oct 17, 2006	61.40	61.40	61.40	61.40	0	+0.00(+0.00%)
Oct 16, 2006	58.18	61.40	58.18	61.40	1,101	+0.75(+1.24%)
Oct 13, 2006	58.01	60.66	58.01	60.66	388	+1.64(+2.77%)
Oct 12, 2006	59.02	59.02	59.02	59.02	194	-1.60(-2.65%)
Oct 11, 2006	60.61	60.62	60.58	60.62	916	+0.33(+0.55%)
Oct 10, 2006	59.49	60.29	59.49	60.29	388	-0.56(-0.93%)
Oct 09, 2006	60.68	60.86	60.30	60.86	1,669	+1.09(+1.82%)
Oct 06, 2006	60.62	60.62	59.77	59.77	374	-0.86(-1.42%)
Oct 05, 2006	60.62	60.62	60.62	60.62	1,030	+0.33(+0.55%)
Oct 04, 2006	60.82	60.82	59.47	60.29	6,246	-0.16(-0.27%)
Oct 03, 2006	60.70	60.70	60.45	60.45	810	-0.75(-1.22%)
Oct 02, 2006	59.58	61.55	59.58	61.20	5,330	+1.73(+2.91%)
Sep 29, 2006	59.47	59.47	59.47	59.47	129	+0.00(+0.00%)
Sep 28, 2006	59.47	59.47	59.47	59.47	0	+0.00(+0.00%)
Sep 27, 2006	59.47	59.47	59.47	59.47	0	+0.00(+0.00%)
Sep 26, 2006	59.47	59.47	59.47	59.47	0	+0.00(+0.00%)
Sep 25, 2006	59.59	60.24	59.47	59.47	1,982	-0.38(-0.63%)
Sep 22, 2006	60.01	60.01	59.85	59.85	1,670	+3.10(+5.46%)
Sep 21, 2006	57.57	57.57	55.98	56.76	1,850	-1.94(-3.30%)
Sep 20, 2006	58.69	58.69	58.69	58.69	129	+0.78(+1.35%)
Sep 19, 2006	57.91	57.91	57.91	57.91	0	+0.00(+0.00%)
Sep 18, 2006	57.91	57.91	57.91	57.91	0	+0.00(+0.00%)
Sep 15, 2006	57.91	57.91	57.91	57.91	0	+0.00(+0.00%)
Sep 14, 2006	57.91	57.91	57.91	57.91	0	+0.00(+0.00%)
Sep 13, 2006	57.91	57.91	57.91	57.91	0	+0.00(+0.00%)
Sep 12, 2006	57.91	57.92	57.91	57.91	1,294	+1.00(+1.75%)
Sep 11, 2006	56.92	56.92	56.92	56.92	0	+0.00(+0.00%)
Sep 08, 2006	56.92	56.92	56.92	56.92	721	+0.12(+0.22%)
Sep 07, 2006	57.86	57.86	56.79	56.79	1,424	-1.77(-3.02%)
Sep 06, 2006	58.56	58.56	58.56	58.56	0	+0.00(+0.00%)
Sep 05, 2006	58.56	58.56	58.56	58.56	0	+0.00(+0.00%)
Sep 01, 2006	58.56	58.56	58.56	58.56	0	+0.00(+0.00%)
Aug 31, 2006	56.28	58.56	56.28	58.56	3,496	+1.83(+3.23%)
Aug 30, 2006	56.73	56.73	56.73	56.73	0	+0.00(+0.00%)
Aug 29, 2006	56.73	56.73	56.73	56.73	0	+0.00(+0.00%)
Aug 28, 2006	56.73	56.73	56.73	56.73	0	+0.00(+0.00%)
Aug 25, 2006	56.73	56.73	56.73	56.73	0	+0.00(+0.00%)
Aug 24, 2006	56.73	56.73	56.73	56.73	129	-0.02(-0.03%)
Aug 23, 2006	55.68	56.76	55.68	56.75	3,610	+1.27(+2.28%)
Aug 22, 2006	55.48	55.48	55.48	55.48	1,812	+0.00(+0.00%)
Aug 21, 2006	55.48	55.48	55.48	55.48	258	-0.85(-1.50%)
Aug 18, 2006	55.60	56.33	55.60	56.33	1,056	-0.05(-0.09%)
Aug 17, 2006	55.06	56.52	55.04	56.38	1,632	-0.18(-0.31%)
Aug 16, 2006	56.57	56.57	55.99	56.55	577	+0.18(+0.32%)
Aug 15, 2006	56.38	56.38	56.38	56.38	129	+0.00(+0.00%)
Aug 14, 2006	56.38	57.30	56.38	56.38	3,625	-0.91(-1.59%)
Aug 11, 2006	57.25	57.30	57.08	57.29	1,426	+0.53(+0.93%)
Aug 10, 2006	55.22	56.99	55.22	56.76	1,230	-1.16(-2.00%)
Aug 09, 2006	57.92	57.92	57.92	57.92	1,294	+0.00(+0.00%)
Aug 08, 2006	55.60	62.46	55.60	57.92	13,235	+2.42(+4.37%)
Aug 07, 2006	55.50	55.50	55.50	55.50	647	-0.00(-0.01%)
Aug 04, 2006	52.13	55.50	52.13	55.50	258	+3.36(+6.45%)
Aug 03, 2006	52.14	52.14	52.14	52.14	0	+0.00(+0.00%)
Aug 02, 2006	52.14	52.14	52.14	52.14	0	+0.00(+0.00%)
Aug 01, 2006	52.20	52.20	52.14	52.14	517	+0.11(+0.21%)
Jul 31, 2006	52.14	52.14	52.03	52.03	388	-0.96(-1.81%)
Jul 28, 2006	52.99	52.99	52.99	52.99	0	+0.00(+0.00%)
Jul 27, 2006	52.99	52.99	52.99	52.99	0	+0.00(+0.00%)
Jul 26, 2006	53.33	53.33	52.99	52.99	1,470	-0.49(-0.92%)
Jul 25, 2006	53.67	53.67	53.48	53.48	1,296	+0.17(+0.32%)
Jul 24, 2006	53.68	55.50	53.31	53.31	1,683	-2.20(-3.96%)
Jul 21, 2006	55.51	55.51	55.51	55.51	0	+0.00(+0.00%)
Jul 20, 2006	55.26	55.60	55.22	55.51	3,362	+0.29(+0.53%)
Jul 19, 2006	54.59	55.22	54.59	55.22	1,424	+0.62(+1.13%)
Jul 18, 2006	54.60	54.60	54.60	54.60	0	+0.00(+0.00%)
Jul 17, 2006	54.60	54.60	54.60	54.60	0	+0.00(+0.00%)
Jul 14, 2006	54.60	54.60	54.60	54.60	0	+0.00(+0.00%)
Jul 13, 2006	54.60	54.60	54.60	54.60	129	+0.00(+0.00%)
Jul 12, 2006	54.78	54.78	54.60	54.60	372	+1.27(+2.39%)
Jul 11, 2006	53.33	53.33	53.33	53.33	388	-1.37(-2.51%)
Jul 10, 2006	54.73	54.73	54.70	54.70	258	+0.64(+1.19%)
Jul 07, 2006	53.06	54.06	53.06	54.06	1,294	-0.58(-1.06%)
Jul 06, 2006	54.44	54.70	53.98	54.64	2,032	+0.58(+1.07%)
Jul 05, 2006	54.06	54.06	54.06	54.06	0	+0.00(+0.00%)
Jul 03, 2006	54.21	54.22	54.06	54.06	1,548	-0.69(-1.26%)
Jun 30, 2006	53.30	54.82	53.30	54.75	906	+0.70(+1.29%)
Jun 29, 2006	50.62	54.05	50.62	54.05	1,294	+3.47(+6.85%)
Jun 28, 2006	50.39	50.59	50.39	50.59	1,799	+0.31(+0.61%)
Jun 27, 2006	50.20	50.38	50.20	50.28	927	+0.49(+0.98%)
Jun 23, 2006	49.80	49.81	49.79	49.79	1,249	-0.34(-0.68%)
Jun 22, 2006	50.13	50.13	50.13	50.13	258	+0.46(+0.93%)
Jun 21, 2006	49.96	50.56	49.53	49.67	1,917	-0.38(-0.76%)
Jun 20, 2006	49.43	50.04	49.36	50.04	2,007	-1.56(-3.02%)
Jun 19, 2006	51.60	51.60	51.60	51.60	0	+0.00(+0.00%)
Jun 16, 2006	51.21	51.64	51.21	51.60	388	-0.14(-0.27%)
Jun 15, 2006	50.79	51.74	50.79	51.74	1,684	+0.00(+0.00%)
Jun 14, 2006	51.87	51.87	51.65	51.74	3,265	-0.96(-1.82%)
Jun 13, 2006	52.67	52.70	51.34	52.70	3,206	-1.20(-2.24%)
Jun 12, 2006	53.61	53.91	53.41	53.91	3,268	-1.70(-3.06%)
Jun 09, 2006	55.60	55.60	55.60	55.60	0	+0.00(+0.00%)
Jun 08, 2006	55.44	55.60	54.83	55.60	906	+0.16(+0.29%)
Jun 07, 2006	55.23	55.44	55.23	55.44	388	-0.18(-0.32%)
Jun 06, 2006	55.60	55.62	55.60	55.62	1,553	+0.02(+0.03%)
Jun 05, 2006	55.60	55.60	55.60	55.60	129	+0.00(+0.00%)
Jun 02, 2006	55.60	55.60	55.60	55.60	0	+0.00(+0.00%)
Jun 01, 2006	55.60	55.60	55.60	55.60	0	+0.00(+0.00%)
May 31, 2006	54.69	55.60	54.69	55.60	1,556	+0.04(+0.07%)
May 30, 2006	55.57	55.57	55.57	55.57	1,553	-0.20(-0.36%)
May 26, 2006	55.54	55.77	55.54	55.77	2,076	-0.83(-1.46%)
May 25, 2006	57.15	57.15	56.59	56.59	647	-0.75(-1.31%)
May 24, 2006	57.35	57.35	57.35	57.35	258	+0.21(+0.37%)
May 23, 2006	57.13	57.13	57.13	57.13	0	+0.00(+0.00%)
May 22, 2006	57.15	57.15	57.13	57.13	517	-0.02(-0.03%)
May 19, 2006	57.15	57.15	57.15	57.15	0	+0.00(+0.00%)
May 18, 2006	57.15	57.15	57.15	57.15	1,618	+0.00(+0.00%)
May 17, 2006	55.36	57.15	55.36	57.15	388	+0.07(+0.12%)
May 16, 2006	57.08	57.08	57.07	57.08	3,625	-0.07(-0.12%)
May 15, 2006	54.84	57.15	54.84	57.15	1,902	+0.17(+0.30%)
May 12, 2006	56.98	56.98	56.98	56.98	129	+0.02(+0.04%)
May 11, 2006	56.96	56.96	56.96	56.96	0	+0.00(+0.00%)
May 10, 2006	57.92	57.92	55.78	56.96	13,336	-0.97(-1.67%)
May 09, 2006	59.77	59.77	55.99	57.92	24,814	-2.32(-3.86%)
May 08, 2006	60.46	60.46	60.25	60.25	258	-0.97(-1.58%)
May 05, 2006	61.21	61.21	61.21	61.21	129	-0.19(-0.30%)
May 04, 2006	60.62	61.40	60.62	61.40	949	+0.25(+0.40%)
May 03, 2006	61.13	61.15	61.13	61.15	1,165	+0.09(+0.15%)
May 02, 2006	61.12	61.12	61.05	61.06	388	+0.15(+0.24%)

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.