Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	50.90	51.11	50.50	50.59	880,021	-0.27(-0.53%)
Apr 27, 2007	51.39	51.48	50.76	50.86	560,852	-0.64(-1.24%)
Apr 26, 2007	50.90	51.77	50.85	51.50	742,727	+0.35(+0.68%)
Apr 25, 2007	50.65	51.50	50.65	51.15	521,377	+0.30(+0.59%)
Apr 24, 2007	50.80	50.96	50.65	50.85	402,809	+0.10(+0.20%)
Apr 23, 2007	51.20	51.48	50.61	50.75	289,874	-0.45(-0.88%)
Apr 20, 2007	50.85	51.49	50.78	51.20	421,157	+0.70(+1.39%)
Apr 19, 2007	50.50	50.71	50.40	50.50	490,502	-0.20(-0.39%)
Apr 18, 2007	50.53	50.75	50.35	50.70	349,562	+0.16(+0.32%)
Apr 17, 2007	51.16	51.24	50.18	50.54	695,570	-0.33(-0.65%)
Apr 16, 2007	50.60	51.13	50.55	50.87	703,994	+0.18(+0.36%)
Apr 13, 2007	50.56	50.94	50.31	50.69	505,890	-0.15(-0.30%)
Apr 12, 2007	50.29	50.84	50.16	50.84	281,483	+0.38(+0.75%)
Apr 11, 2007	50.21	50.67	50.21	50.46	497,908	+0.13(+0.26%)
Apr 10, 2007	50.85	51.00	50.12	50.33	887,112	-0.90(-1.76%)
Apr 09, 2007	51.50	51.54	51.01	51.23	355,787	-0.25(-0.49%)
Apr 05, 2007	51.51	51.60	51.33	51.48	435,800	+0.11(+0.21%)
Apr 04, 2007	51.39	51.42	51.17	51.37	278,920	+0.08(+0.16%)
Apr 03, 2007	51.22	51.44	51.10	51.29	407,923	+0.14(+0.27%)
Apr 02, 2007	51.24	51.35	50.99	51.15	554,101	+0.00(+0.00%)
Mar 30, 2007	50.75	51.44	50.70	51.15	709,882	+0.38(+0.75%)
Mar 29, 2007	50.79	50.79	50.46	50.77	478,386	+0.27(+0.53%)
Mar 28, 2007	50.50	50.70	50.20	50.50	392,556	+0.04(+0.08%)
Mar 27, 2007	50.80	50.95	50.42	50.46	403,740	-0.44(-0.86%)
Mar 26, 2007	51.43	51.43	50.71	50.90	711,877	-0.52(-1.01%)
Mar 23, 2007	51.25	51.45	50.88	51.42	434,550	+0.05(+0.10%)
Mar 22, 2007	51.52	51.74	51.32	51.37	257,794	-0.26(-0.50%)
Mar 21, 2007	51.47	51.88	51.04	51.63	632,429	+0.15(+0.29%)
Mar 20, 2007	51.45	51.82	51.17	51.48	479,048	+0.10(+0.19%)
Mar 19, 2007	51.35	51.73	51.02	51.38	359,682	+0.59(+1.16%)
Mar 16, 2007	50.99	51.34	50.79	50.79	1,184,049	-0.20(-0.39%)
Mar 15, 2007	50.75	51.24	50.74	50.99	391,755	+0.50(+0.99%)
Mar 14, 2007	50.49	50.84	50.03	50.49	446,904	-0.01(-0.02%)
Mar 13, 2007	51.48	51.74	50.47	50.50	543,881	-0.98(-1.90%)
Mar 12, 2007	51.28	51.89	51.26	51.48	713,024	+0.20(+0.39%)
Mar 09, 2007	50.87	51.53	50.87	51.28	456,965	+0.42(+0.83%)
Mar 08, 2007	50.85	51.14	50.51	50.86	320,799	+0.04(+0.08%)
Mar 07, 2007	51.12	51.24	50.57	50.82	327,676	+0.05(+0.10%)
Mar 06, 2007	50.93	51.35	50.51	50.77	592,963	-0.05(-0.10%)
Mar 05, 2007	50.51	50.93	50.00	50.82	603,714	-0.43(-0.84%)
Mar 02, 2007	51.57	52.25	50.62	51.25	645,356	-0.32(-0.62%)
Mar 01, 2007	50.65	51.85	50.05	51.57	692,131	+0.51(+1.00%)
Feb 28, 2007	51.11	51.35	50.61	51.06	520,608	+0.01(+0.02%)
Feb 27, 2007	52.03	52.25	51.00	51.05	717,697	-1.32(-2.52%)
Feb 26, 2007	52.25	52.68	52.04	52.37	326,418	+0.35(+0.67%)
Feb 23, 2007	52.37	52.58	51.56	52.02	478,098	-0.18(-0.34%)
Feb 22, 2007	52.95	53.10	51.76	52.20	803,817	-0.80(-1.51%)
Feb 21, 2007	53.22	53.27	52.54	53.00	599,708	+0.01(+0.02%)
Feb 20, 2007	53.00	53.12	52.57	52.99	470,718	-0.20(-0.38%)
Feb 16, 2007	53.03	53.32	53.00	53.19	452,361	+0.27(+0.51%)
Feb 15, 2007	52.80	53.03	52.52	52.92	1,555,112	+0.21(+0.40%)
Feb 14, 2007	52.45	52.99	52.45	52.71	763,603	+0.41(+0.78%)
Feb 13, 2007	51.77	52.48	51.55	52.30	693,122	+0.78(+1.51%)
Feb 12, 2007	51.54	51.84	51.36	51.52	1,171,781	+0.11(+0.21%)
Feb 09, 2007	50.75	51.99	50.60	51.41	793,159	+0.91(+1.80%)
Feb 08, 2007	50.40	50.68	50.25	50.50	943,497	+0.24(+0.48%)
Feb 07, 2007	50.69	50.69	49.86	50.26	1,280,277	-0.17(-0.34%)
Feb 06, 2007	50.49	50.84	50.27	50.43	607,262	+0.17(+0.34%)
Feb 05, 2007	50.55	50.55	50.13	50.26	319,486	-0.05(-0.10%)
Feb 02, 2007	50.72	51.10	50.25	50.31	534,167	-0.34(-0.67%)

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.