Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	55.99	55.99	55.44	55.44	52,300	-0.41(-0.73%)
Apr 27, 2007	55.96	56.06	55.78	55.85	36,218	-0.29(-0.51%)
Apr 26, 2007	56.21	56.35	56.04	56.13	14,124	-0.05(-0.09%)
Apr 25, 2007	56.24	56.36	56.09	56.19	22,374	+0.09(+0.17%)
Apr 24, 2007	56.08	56.24	55.87	56.09	26,989	-0.01(-0.03%)
Apr 23, 2007	56.36	56.46	55.92	56.11	18,459	-0.35(-0.62%)
Apr 20, 2007	56.49	56.54	56.29	56.46	16,221	+0.57(+1.02%)
Apr 19, 2007	55.78	56.01	55.63	55.88	19,018	-0.09(-0.17%)
Apr 18, 2007	55.86	56.06	55.74	55.98	36,498	-0.06(-0.10%)
Apr 17, 2007	56.22	56.30	56.00	56.04	19,298	-0.25(-0.44%)
Apr 16, 2007	56.13	56.38	56.08	56.29	19,298	+0.46(+0.82%)
Apr 13, 2007	55.43	55.84	55.33	55.83	12,306	+0.27(+0.49%)
Apr 12, 2007	55.24	55.56	54.93	55.56	20,976	+0.40(+0.73%)
Apr 11, 2007	55.63	55.63	55.05	55.16	27,968	-0.49(-0.89%)
Apr 10, 2007	55.49	55.66	55.40	55.65	13,704	+0.14(+0.26%)
Apr 09, 2007	55.73	55.73	55.48	55.51	20,836	-0.10(-0.19%)
Apr 05, 2007	55.21	55.63	55.21	55.61	46,007	+0.33(+0.59%)
Apr 04, 2007	55.49	55.49	55.14	55.28	22,514	-0.06(-0.12%)
Apr 03, 2007	55.24	55.60	55.24	55.35	23,213	+0.25(+0.45%)
Apr 02, 2007	54.70	55.14	54.70	55.10	44,050	+0.26(+0.48%)
Mar 30, 2007	54.50	54.88	54.50	54.83	15,802	+0.25(+0.46%)
Mar 29, 2007	54.56	54.68	54.17	54.58	9,509	+0.39(+0.71%)
Mar 28, 2007	54.38	54.51	54.13	54.20	47,685	-0.60(-1.10%)
Mar 27, 2007	54.56	54.95	54.56	54.80	27,129	-0.09(-0.17%)
Mar 26, 2007	55.04	55.04	54.38	54.89	18,179	-0.14(-0.26%)
Mar 23, 2007	55.20	55.33	54.97	55.03	91,316	-0.18(-0.32%)
Mar 22, 2007	55.09	55.38	54.92	55.21	44,609	+0.24(+0.43%)
Mar 21, 2007	54.18	55.06	54.10	54.98	22,234	+0.81(+1.49%)
Mar 20, 2007	53.79	54.17	53.68	54.17	26,569	+0.32(+0.60%)
Mar 19, 2007	53.70	53.99	53.65	53.85	14,823	+0.56(+1.05%)
Mar 16, 2007	53.25	53.51	53.12	53.29	23,633	-0.07(-0.13%)
Mar 15, 2007	53.30	53.39	52.98	53.36	24,192	+0.14(+0.27%)
Mar 14, 2007	53.15	53.27	52.43	53.22	26,569	+0.08(+0.15%)
Mar 13, 2007	53.86	53.86	53.08	53.14	23,353	-0.72(-1.34%)
Mar 12, 2007	53.34	54.01	53.34	53.86	11,187	+0.34(+0.63%)
Mar 09, 2007	53.52	53.68	53.30	53.52	45,029	+0.16(+0.31%)
Mar 08, 2007	53.23	53.55	53.15	53.36	27,968	+0.66(+1.25%)
Mar 07, 2007	53.02	53.02	52.65	52.70	38,596	-0.42(-0.79%)
Mar 06, 2007	53.00	53.30	52.52	53.12	27,129	+0.84(+1.60%)
Mar 05, 2007	52.92	53.29	52.29	52.29	68,102	-1.00(-1.88%)
Mar 02, 2007	53.90	54.02	53.20	53.29	60,411	-0.72(-1.32%)
Mar 01, 2007	52.88	54.10	52.83	54.00	76,110	-0.16(-0.29%)
Feb 28, 2007	53.63	54.33	53.45	54.16	61,250	+0.66(+1.23%)
Feb 27, 2007	54.98	55.08	52.61	53.50	132,290	-2.07(-3.72%)
Feb 26, 2007	55.42	55.61	55.41	55.57	33,143	+0.26(+0.48%)
Feb 23, 2007	55.14	55.39	55.14	55.31	16,081	-0.15(-0.27%)
Feb 22, 2007	55.45	55.60	55.21	55.46	29,226	+0.09(+0.17%)
Feb 21, 2007	55.23	55.39	55.11	55.36	30,765	+0.03(+0.05%)
Feb 20, 2007	55.27	55.49	55.09	55.33	35,519	+0.15(+0.27%)
Feb 16, 2007	54.88	55.18	54.74	55.18	18,319	+0.09(+0.17%)
Feb 15, 2007	55.02	55.18	54.96	55.09	59,013	+0.12(+0.22%)
Feb 14, 2007	54.82	55.12	54.75	54.97	44,189	+0.36(+0.67%)
Feb 13, 2007	54.30	54.60	54.26	54.60	39,439	+0.61(+1.14%)
Feb 12, 2007	54.23	54.29	53.91	53.99	87,915	-0.40(-0.74%)
Feb 09, 2007	55.08	55.11	54.12	54.39	81,807	-0.59(-1.08%)
Feb 08, 2007	55.00	55.01	54.74	54.98	70,340	+0.01(+0.03%)
Feb 07, 2007	54.86	55.05	54.79	54.97	44,050	+0.18(+0.33%)
Feb 06, 2007	54.91	54.92	54.55	54.79	116,348	-0.01(-0.01%)
Feb 05, 2007	54.89	54.89	54.66	54.80	141,379	-0.19(-0.34%)
Feb 02, 2007	54.98	55.02	54.83	54.98	81,108	+0.16(+0.29%)

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.