Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	56.08	56.21	55.08	55.08	55,949	-1.05(-1.88%)
Apr 27, 2007	55.95	56.31	55.94	56.14	102,710	-0.05(-0.10%)
Apr 26, 2007	56.30	56.46	55.95	56.19	106,484	-0.09(-0.16%)
Apr 25, 2007	56.61	56.77	55.74	56.29	66,942	+0.00(+0.00%)
Apr 24, 2007	56.72	56.72	55.96	56.29	93,194	-0.37(-0.65%)
Apr 23, 2007	56.35	56.77	56.32	56.65	114,359	+0.70(+1.25%)
Apr 20, 2007	56.07	56.10	55.74	55.95	182,450	+0.38(+0.68%)
Apr 19, 2007	55.58	55.76	55.39	55.57	88,928	-0.50(-0.89%)
Apr 18, 2007	56.26	56.26	55.97	56.07	58,738	-0.23(-0.41%)
Apr 17, 2007	55.51	56.39	55.51	56.30	126,829	+0.84(+1.51%)
Apr 16, 2007	55.89	55.89	55.32	55.46	85,974	-0.12(-0.22%)
Apr 13, 2007	55.02	56.26	54.68	55.58	148,651	+0.73(+1.33%)
Apr 12, 2007	55.28	55.28	54.60	54.85	34,783	-0.37(-0.66%)
Apr 11, 2007	56.07	56.14	55.01	55.22	114,031	-0.99(-1.76%)
Apr 10, 2007	55.88	56.36	55.88	56.21	142,252	+0.37(+0.67%)
Apr 09, 2007	55.83	56.00	55.75	55.83	147,666	+0.02(+0.03%)
Apr 05, 2007	55.74	55.96	55.74	55.82	62,184	-0.07(-0.13%)
Apr 04, 2007	56.16	56.16	55.49	55.89	78,591	-0.20(-0.35%)
Apr 03, 2007	56.01	56.33	55.81	56.08	39,706	+0.41(+0.73%)
Apr 02, 2007	55.25	55.75	55.16	55.68	50,206	+0.55(+1.00%)
Mar 30, 2007	54.59	55.19	54.55	55.13	148,651	+0.66(+1.22%)
Mar 29, 2007	54.70	54.94	54.18	54.46	1,310,134	+0.19(+0.35%)
Mar 28, 2007	54.19	54.85	53.92	54.27	94,342	-0.46(-0.84%)
Mar 27, 2007	55.25	55.30	54.63	54.73	215,101	-0.63(-1.13%)
Mar 26, 2007	56.38	56.38	55.24	55.36	173,098	-0.94(-1.68%)
Mar 23, 2007	56.32	56.62	55.92	56.30	152,261	+0.05(+0.09%)
Mar 22, 2007	56.17	56.43	55.91	56.26	49,058	+0.03(+0.05%)
Mar 21, 2007	55.58	56.37	55.19	56.22	73,997	+0.70(+1.26%)
Mar 20, 2007	55.23	55.65	55.07	55.52	101,397	+0.15(+0.26%)
Mar 19, 2007	55.03	55.61	55.03	55.38	39,377	+0.50(+0.91%)
Mar 16, 2007	55.21	55.45	54.74	54.88	169,816	-0.76(-1.36%)
Mar 15, 2007	55.34	55.78	55.33	55.63	56,769	+0.51(+0.93%)
Mar 14, 2007	54.91	55.27	54.04	55.12	79,247	+0.26(+0.47%)
Mar 13, 2007	56.29	56.19	54.85	54.87	99,429	-1.42(-2.52%)
Mar 12, 2007	55.63	56.50	55.63	56.29	60,051	+0.25(+0.45%)
Mar 09, 2007	55.86	56.04	55.47	56.04	95,327	+0.86(+1.56%)
Mar 08, 2007	55.58	55.65	55.05	55.18	123,712	+0.84(+1.54%)
Mar 07, 2007	55.25	55.25	54.27	54.34	122,235	-0.83(-1.50%)
Mar 06, 2007	53.94	55.33	53.94	55.17	167,848	+1.95(+3.66%)
Mar 05, 2007	54.49	54.67	53.22	53.22	231,344	-2.12(-3.83%)
Mar 02, 2007	56.05	56.31	55.34	55.34	283,848	-1.19(-2.10%)
Mar 01, 2007	56.11	57.14	54.85	56.53	234,142	-0.15(-0.27%)
Feb 28, 2007	56.56	57.42	56.48	56.68	1,127,026	+0.26(+0.46%)
Feb 27, 2007	57.58	57.66	55.92	56.42	154,558	-1.87(-3.20%)
Feb 26, 2007	58.75	58.84	57.31	58.28	308,221	-0.27(-0.47%)
Feb 23, 2007	59.47	59.53	58.55	58.56	149,307	-1.07(-1.79%)
Feb 22, 2007	60.03	60.03	59.46	59.63	99,921	-0.32(-0.53%)
Feb 21, 2007	60.03	60.03	59.50	59.94	62,020	-0.19(-0.31%)
Feb 20, 2007	59.60	60.20	59.04	60.13	79,904	+0.45(+0.76%)
Feb 16, 2007	59.89	59.89	58.95	59.68	87,779	-0.23(-0.39%)
Feb 15, 2007	59.36	60.20	59.35	59.91	103,038	+0.59(+1.00%)
Feb 14, 2007	59.21	60.03	59.16	59.32	91,944	-0.48(-0.80%)
Feb 13, 2007	58.69	59.82	58.21	59.80	183,490	+1.26(+2.14%)
Feb 12, 2007	59.67	59.67	58.44	58.55	306,674	-0.99(-1.66%)
Feb 09, 2007	60.64	60.75	58.45	59.53	273,347	-0.96(-1.58%)
Feb 08, 2007	60.72	61.12	60.42	60.49	163,418	-0.37(-0.61%)
Feb 07, 2007	59.62	60.91	59.42	60.86	167,191	+1.30(+2.18%)
Feb 06, 2007	58.97	59.66	58.97	59.56	130,767	+0.79(+1.35%)
Feb 05, 2007	58.83	58.89	58.70	58.77	115,672	+0.04(+0.07%)
Feb 02, 2007	58.45	58.73	58.31	58.73	140,283	+0.18(+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.