Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	45.11	45.11	44.61	44.74	5,141,865	-0.22(-0.49%)
Apr 27, 2007	45.31	45.44	44.95	44.96	4,684,053	-0.49(-1.07%)
Apr 26, 2007	45.29	45.57	45.26	45.45	4,872,210	+0.02(+0.05%)
Apr 25, 2007	45.01	45.58	44.79	45.43	5,454,254	+0.80(+1.80%)
Apr 24, 2007	44.54	44.82	44.37	44.62	4,667,292	+0.02(+0.05%)
Apr 23, 2007	44.97	45.07	44.56	44.60	3,717,367	-0.26(-0.58%)
Apr 20, 2007	44.28	44.94	44.15	44.86	8,751,890	+0.98(+2.22%)
Apr 19, 2007	43.43	44.19	43.43	43.88	6,862,084	-0.10(-0.23%)
Apr 18, 2007	43.95	44.36	43.95	43.98	5,754,092	-0.02(-0.05%)
Apr 17, 2007	44.18	44.21	43.77	44.00	4,110,070	-0.19(-0.44%)
Apr 16, 2007	44.06	44.61	44.03	44.20	4,204,218	+0.17(+0.39%)
Apr 13, 2007	43.93	44.47	43.79	44.03	4,410,691	+0.24(+0.56%)
Apr 12, 2007	43.77	43.80	43.39	43.78	2,689,502	+0.07(+0.16%)
Apr 11, 2007	43.56	44.05	43.55	43.71	4,290,192	+0.16(+0.36%)
Apr 10, 2007	43.16	43.56	43.10	43.55	2,380,165	+0.22(+0.51%)
Apr 09, 2007	43.39	43.39	43.14	43.33	2,135,832	+0.03(+0.07%)
Apr 05, 2007	42.93	43.37	42.89	43.30	2,737,075	+0.23(+0.53%)
Apr 04, 2007	42.93	43.08	42.71	43.07	3,769,126	+0.28(+0.65%)
Apr 03, 2007	42.80	42.93	42.68	42.79	3,545,909	+0.02(+0.05%)
Apr 02, 2007	43.21	43.22	42.71	42.77	3,542,818	-0.34(-0.80%)
Mar 30, 2007	43.32	43.51	42.80	43.11	2,784,020	-0.07(-0.17%)
Mar 29, 2007	43.16	43.36	42.91	43.19	2,454,842	+0.22(+0.50%)
Mar 28, 2007	43.37	43.41	42.88	42.97	3,759,729	-0.40(-0.93%)
Mar 27, 2007	43.55	43.71	43.32	43.37	2,953,277	-0.25(-0.58%)
Mar 26, 2007	43.64	43.79	43.21	43.62	2,765,632	-0.01(-0.02%)
Mar 23, 2007	43.72	44.01	43.61	43.63	3,440,567	-0.04(-0.10%)
Mar 22, 2007	43.67	43.95	43.58	43.67	2,977,237	+0.00(+0.00%)
Mar 21, 2007	43.50	43.84	43.14	43.67	5,034,083	+0.17(+0.40%)
Mar 20, 2007	43.21	43.63	43.19	43.50	3,775,597	+0.29(+0.68%)
Mar 19, 2007	42.93	43.41	42.93	43.21	2,725,594	+0.35(+0.82%)
Mar 16, 2007	42.98	43.19	42.79	42.86	5,736,462	+0.04(+0.10%)
Mar 15, 2007	42.57	43.31	42.57	42.81	4,505,698	+0.24(+0.57%)
Mar 14, 2007	42.48	42.67	41.84	42.57	4,481,860	+0.12(+0.29%)
Mar 13, 2007	43.16	43.19	42.40	42.45	4,249,420	-0.72(-1.66%)
Mar 12, 2007	43.25	43.31	43.02	43.16	2,766,329	+0.02(+0.05%)
Mar 09, 2007	43.06	43.21	42.98	43.14	3,762,766	+0.37(+0.86%)
Mar 08, 2007	42.42	42.87	42.35	42.78	5,709,024	+0.47(+1.12%)
Mar 07, 2007	42.46	42.53	42.25	42.30	4,792,667	-0.50(-1.17%)
Mar 06, 2007	42.53	42.91	42.17	42.81	4,314,152	+0.38(+0.90%)
Mar 05, 2007	42.53	42.74	42.37	42.42	4,188,499	-0.36(-0.84%)
Mar 02, 2007	42.72	42.99	42.60	42.78	4,162,031	-0.24(-0.55%)
Mar 01, 2007	42.39	43.14	42.38	43.02	7,029,507	-0.13(-0.30%)
Feb 28, 2007	43.21	43.45	42.86	43.15	6,069,263	-0.11(-0.27%)
Feb 27, 2007	43.77	43.98	42.91	43.26	4,531,051	-0.84(-1.90%)
Feb 26, 2007	44.20	44.34	44.04	44.10	2,548,842	+0.11(+0.26%)
Feb 23, 2007	44.23	44.43	43.82	43.99	4,260,659	-0.52(-1.18%)
Feb 22, 2007	44.34	44.79	44.29	44.51	2,586,625	+0.13(+0.29%)
Feb 21, 2007	44.43	44.61	44.33	44.38	4,164,399	-0.27(-0.59%)
Feb 20, 2007	44.61	44.67	44.35	44.65	2,566,843	+0.01(+0.03%)
Feb 16, 2007	44.70	44.82	44.41	44.64	3,693,407	-0.06(-0.14%)
Feb 15, 2007	44.30	44.79	44.30	44.70	4,728,726	+0.28(+0.63%)
Feb 14, 2007	44.08	44.61	43.98	44.42	4,944,527	+0.49(+1.11%)
Feb 13, 2007	43.72	44.08	43.72	43.93	4,939,175	+0.22(+0.49%)
Feb 12, 2007	43.97	44.08	43.71	43.72	3,278,523	-0.13(-0.29%)
Feb 09, 2007	44.29	44.31	43.59	43.85	3,532,091	-0.32(-0.73%)
Feb 08, 2007	44.15	44.33	44.03	44.17	3,847,897	-0.01(-0.02%)
Feb 07, 2007	44.26	44.43	44.18	44.18	3,101,776	-0.09(-0.21%)
Feb 06, 2007	44.08	44.43	43.99	44.27	3,994,585	+0.35(+0.80%)
Feb 05, 2007	43.77	43.94	43.57	43.92	4,615,610	-0.01(-0.02%)
Feb 02, 2007	43.75	43.94	43.47	43.92	4,520,325	+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.