Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	57.10	58.17	57.02	57.72	17,796,400	+0.59(+1.03%)
Apr 27, 2007	56.64	57.14	56.51	57.14	10,874,601	+0.15(+0.27%)
Apr 26, 2007	57.04	57.32	56.59	56.98	15,248,674	-0.32(-0.55%)
Apr 25, 2007	55.76	57.43	55.76	57.30	26,255,066	+1.68(+3.02%)
Apr 24, 2007	54.91	56.42	54.91	55.62	38,047,684	+1.85(+3.45%)
Apr 23, 2007	53.74	54.06	53.68	53.77	12,833,085	+0.36(+0.67%)
Apr 20, 2007	53.66	53.74	53.04	53.41	16,539,009	+0.16(+0.31%)
Apr 19, 2007	53.37	53.58	53.09	53.25	16,725,380	-0.29(-0.54%)
Apr 18, 2007	53.54	54.16	53.31	53.54	28,104,152	-1.31(-2.39%)
Apr 17, 2007	54.38	55.15	54.23	54.85	18,174,330	+0.53(+0.98%)
Apr 16, 2007	53.65	54.38	53.49	54.32	12,156,140	+0.71(+1.32%)
Apr 13, 2007	54.07	54.07	53.42	53.61	10,673,490	-0.42(-0.77%)
Apr 12, 2007	53.67	54.11	53.39	54.03	12,546,041	+0.29(+0.54%)
Apr 11, 2007	54.50	54.61	53.62	53.74	10,519,422	-0.73(-1.35%)
Apr 10, 2007	54.44	54.67	54.31	54.48	6,368,202	-0.09(-0.17%)
Apr 09, 2007	54.46	54.75	54.28	54.57	8,589,000	+0.06(+0.10%)
Apr 05, 2007	54.20	54.64	54.07	54.51	5,855,934	+0.17(+0.32%)
Apr 04, 2007	54.10	54.47	53.97	54.33	7,574,635	+0.06(+0.11%)
Apr 03, 2007	53.90	54.35	53.84	54.27	10,147,617	+0.50(+0.93%)
Apr 02, 2007	53.37	53.93	53.12	53.77	10,418,183	+0.54(+1.01%)
Mar 30, 2007	53.22	53.51	52.84	53.23	13,524,815	-0.18(-0.33%)
Mar 29, 2007	53.46	53.71	53.06	53.41	12,132,059	+0.18(+0.33%)
Mar 28, 2007	53.03	53.66	52.97	53.23	14,392,301	-0.27(-0.50%)
Mar 27, 2007	53.49	53.67	53.20	53.50	8,314,926	-0.15(-0.28%)
Mar 26, 2007	53.65	53.79	53.27	53.65	11,915,757	-0.02(-0.03%)
Mar 23, 2007	53.55	53.77	53.45	53.67	7,813,253	-0.09(-0.17%)
Mar 22, 2007	53.71	53.90	53.45	53.76	10,093,699	-0.10(-0.18%)
Mar 21, 2007	53.37	54.11	52.99	53.85	13,573,766	+0.49(+0.91%)
Mar 20, 2007	53.09	53.39	52.83	53.37	8,074,463	+0.29(+0.54%)
Mar 19, 2007	53.06	53.27	52.74	53.08	8,088,739	+0.42(+0.79%)
Mar 16, 2007	53.34	53.34	52.53	52.66	15,455,603	-0.11(-0.21%)
Mar 15, 2007	52.75	53.07	52.58	52.78	10,464,839	-0.17(-0.33%)
Mar 14, 2007	52.32	53.10	52.01	52.95	15,430,132	+0.59(+1.13%)
Mar 13, 2007	53.15	53.35	52.31	52.36	13,349,426	-0.79(-1.49%)
Mar 12, 2007	52.83	53.18	52.50	53.15	9,794,360	+0.47(+0.89%)
Mar 09, 2007	52.79	53.09	52.42	52.68	11,212,880	+0.16(+0.30%)
Mar 08, 2007	53.37	53.55	52.25	52.52	13,110,202	-0.53(-1.00%)
Mar 07, 2007	53.07	53.57	52.87	53.05	18,183,656	+0.08(+0.15%)
Mar 06, 2007	52.18	53.02	52.10	52.97	16,262,607	+1.12(+2.17%)
Mar 05, 2007	50.97	52.04	50.88	51.85	18,266,194	+0.51(+1.00%)
Mar 02, 2007	51.96	52.17	51.30	51.34	16,735,565	-0.77(-1.48%)
Mar 01, 2007	50.97	52.55	50.13	52.11	22,781,554	-0.38(-0.72%)
Feb 28, 2007	52.92	53.14	52.22	52.49	21,587,858	-0.58(-1.09%)
Feb 27, 2007	54.22	54.22	52.45	53.06	21,244,692	-1.67(-3.04%)
Feb 26, 2007	55.27	55.27	54.48	54.73	10,487,048	-0.46(-0.84%)
Feb 23, 2007	55.57	55.59	55.01	55.19	11,254,315	-0.43(-0.78%)
Feb 22, 2007	55.80	56.19	55.22	55.63	10,447,400	-0.33(-0.60%)
Feb 21, 2007	56.11	56.12	55.74	55.96	7,618,327	-0.15(-0.27%)
Feb 20, 2007	55.72	56.17	55.66	56.11	6,813,891	+0.21(+0.37%)
Feb 16, 2007	55.98	56.05	55.70	55.90	8,500,675	+0.04(+0.07%)
Feb 15, 2007	55.94	56.20	55.62	55.86	9,860,407	-0.16(-0.28%)
Feb 14, 2007	55.63	56.15	55.49	56.02	9,995,217	+0.51(+0.93%)
Feb 13, 2007	55.68	55.76	55.23	55.51	10,098,064	-0.16(-0.29%)
Feb 12, 2007	55.80	56.02	55.47	55.67	9,439,761	+0.02(+0.03%)
Feb 09, 2007	56.20	56.30	55.24	55.66	10,802,074	-0.60(-1.07%)
Feb 08, 2007	55.85	56.33	55.71	56.26	10,893,974	+0.05(+0.08%)
Feb 07, 2007	56.36	56.68	55.98	56.21	13,631,324	-0.18(-0.31%)
Feb 06, 2007	56.47	56.70	56.21	56.39	11,567,731	-0.30(-0.53%)
Feb 05, 2007	56.01	56.72	55.85	56.69	14,492,954	+0.68(+1.22%)
Feb 02, 2007	55.97	56.32	55.84	56.01	11,787,654	+0.10(+0.17%)

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.