Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.28	46.36	45.84	45.84	540,403	-0.78(-1.68%)
Apr 27, 2007	46.55	46.78	46.29	46.62	373,058	+0.03(+0.06%)
Apr 26, 2007	46.39	46.70	46.25	46.59	365,409	+0.16(+0.35%)
Apr 25, 2007	45.81	46.51	45.46	46.43	376,815	+0.54(+1.17%)
Apr 24, 2007	46.19	46.19	45.75	45.89	294,823	-0.34(-0.73%)
Apr 23, 2007	45.59	46.28	45.57	46.22	319,917	+0.51(+1.11%)
Apr 20, 2007	45.90	45.97	45.46	45.72	317,368	+0.23(+0.51%)
Apr 19, 2007	45.83	45.85	45.43	45.49	397,750	-0.64(-1.39%)
Apr 18, 2007	46.27	46.29	45.90	46.13	430,761	-0.15(-0.32%)
Apr 17, 2007	45.75	46.52	45.73	46.28	507,386	+0.30(+0.65%)
Apr 16, 2007	45.08	46.08	44.88	45.98	597,296	+0.75(+1.66%)
Apr 13, 2007	45.35	45.56	44.85	45.23	425,863	-0.28(-0.62%)
Apr 12, 2007	45.29	45.52	44.79	45.51	305,290	+0.04(+0.10%)
Apr 11, 2007	45.75	45.75	45.14	45.46	398,018	-0.60(-1.29%)
Apr 10, 2007	46.54	46.54	45.86	46.06	349,977	-0.48(-1.02%)
Apr 09, 2007	46.57	46.61	46.10	46.54	460,284	-0.03(-0.06%)
Apr 05, 2007	46.57	46.88	46.20	46.57	192,702	-0.13(-0.29%)
Apr 04, 2007	46.87	47.08	46.44	46.70	343,938	-0.20(-0.43%)
Apr 03, 2007	46.39	47.14	46.39	46.90	541,337	+0.60(+1.30%)
Apr 02, 2007	46.78	46.93	46.19	46.30	522,281	-0.54(-1.15%)
Mar 30, 2007	46.95	47.09	46.39	46.84	502,689	-0.02(-0.05%)
Mar 29, 2007	46.48	47.15	46.13	46.86	694,318	+0.82(+1.78%)
Mar 28, 2007	46.87	46.87	45.93	46.04	801,807	-0.86(-1.84%)
Mar 27, 2007	47.61	47.61	46.78	46.90	660,903	-0.91(-1.90%)
Mar 26, 2007	48.21	48.62	47.51	47.81	831,732	-1.10(-2.25%)
Mar 23, 2007	49.12	49.18	48.36	48.91	542,679	-0.28(-0.56%)
Mar 22, 2007	49.35	49.56	48.22	49.19	607,360	+0.12(+0.24%)
Mar 21, 2007	48.40	49.45	47.83	49.07	859,376	+0.86(+1.78%)
Mar 20, 2007	50.11	50.77	46.87	48.21	2,428,771	+0.00(+0.00%)
Mar 19, 2007	49.61	49.67	47.80	48.21	1,204,790	-1.40(-2.82%)
Mar 16, 2007	49.84	49.89	49.27	49.61	564,418	-0.12(-0.24%)
Mar 15, 2007	48.96	49.80	48.89	49.73	504,434	+0.90(+1.85%)
Mar 14, 2007	48.62	49.00	47.95	48.83	581,997	+0.22(+0.44%)
Mar 13, 2007	49.15	49.00	48.33	48.62	422,575	-0.53(-1.08%)
Mar 12, 2007	48.73	49.46	47.88	49.15	1,013,430	+1.97(+4.17%)
Mar 09, 2007	47.47	47.66	46.66	47.18	322,869	+0.02(+0.05%)
Mar 08, 2007	46.57	47.57	46.44	47.16	582,803	+0.84(+1.82%)
Mar 07, 2007	46.19	46.54	45.85	46.31	495,308	+0.16(+0.34%)
Mar 06, 2007	45.23	46.40	45.23	46.16	559,050	+1.16(+2.58%)
Mar 05, 2007	44.53	45.23	43.97	44.99	607,361	-0.04(-0.10%)
Mar 02, 2007	44.63	45.16	44.24	45.04	527,649	+0.33(+0.73%)
Mar 01, 2007	44.61	45.01	43.85	44.71	395,588	-0.64(-1.41%)
Feb 28, 2007	44.41	45.46	43.89	45.35	658,890	+0.84(+1.89%)
Feb 27, 2007	45.46	45.70	44.35	44.51	643,056	-1.54(-3.33%)
Feb 26, 2007	46.75	46.82	45.96	46.05	297,775	-0.57(-1.21%)
Feb 23, 2007	46.74	46.74	46.20	46.61	386,209	-0.10(-0.21%)
Feb 22, 2007	47.10	47.39	46.46	46.71	274,828	-0.42(-0.90%)
Feb 21, 2007	46.55	47.30	46.53	47.13	577,301	+0.51(+1.10%)
Feb 20, 2007	46.03	46.68	45.72	46.62	237,925	+0.62(+1.34%)
Feb 16, 2007	45.54	46.39	45.52	46.00	566,163	+0.41(+0.90%)
Feb 15, 2007	44.71	45.70	44.53	45.59	335,484	+0.81(+1.81%)
Feb 14, 2007	44.41	45.17	44.39	44.78	334,335	+0.45(+1.03%)
Feb 13, 2007	43.82	44.42	43.63	44.32	406,712	+0.33(+0.75%)
Feb 12, 2007	44.14	44.43	43.93	44.00	257,705	-0.19(-0.42%)
Feb 09, 2007	44.62	44.73	44.08	44.18	216,991	-0.45(-1.00%)
Feb 08, 2007	44.55	44.82	44.47	44.63	241,682	-0.19(-0.43%)
Feb 07, 2007	44.26	44.96	44.15	44.82	367,288	+0.51(+1.14%)
Feb 06, 2007	44.00	44.37	43.93	44.32	237,656	+0.25(+0.57%)
Feb 05, 2007	44.06	44.45	43.97	44.06	225,713	-0.18(-0.40%)
Feb 02, 2007	43.47	44.44	43.47	44.24	489,001	+0.11(+0.25%)

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.