Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	53.02	53.09	51.36	51.50	14,331,515	-1.26(-2.39%)
Apr 27, 2007	52.65	53.59	52.10	52.77	9,985,328	+0.07(+0.13%)
Apr 26, 2007	52.89	53.03	52.24	52.70	9,810,837	-0.23(-0.43%)
Apr 25, 2007	52.18	53.46	52.12	52.93	14,070,782	+0.75(+1.43%)
Apr 24, 2007	51.66	52.31	51.27	52.18	12,121,111	+0.17(+0.34%)
Apr 23, 2007	52.57	53.37	51.85	52.01	15,250,335	-0.47(-0.90%)
Apr 20, 2007	52.78	53.88	51.64	52.48	23,350,018	+0.63(+1.22%)
Apr 19, 2007	51.97	52.01	51.23	51.85	17,272,638	-0.41(-0.79%)
Apr 18, 2007	53.45	53.51	51.86	52.26	22,597,910	-1.81(-3.34%)
Apr 17, 2007	54.18	54.59	53.88	54.06	17,482,830	-0.05(-0.09%)
Apr 16, 2007	53.19	54.41	52.54	54.11	19,454,160	+1.10(+2.07%)
Apr 13, 2007	52.46	53.20	52.16	53.02	12,150,793	+0.48(+0.92%)
Apr 12, 2007	50.96	52.58	50.49	52.54	13,435,338	+1.62(+3.18%)
Apr 11, 2007	50.65	51.61	50.60	50.92	13,863,811	-0.10(-0.19%)
Apr 10, 2007	49.98	51.06	49.94	51.02	11,877,862	+1.09(+2.18%)
Apr 09, 2007	50.23	50.67	49.84	49.93	9,014,851	-0.19(-0.38%)
Apr 05, 2007	49.68	50.49	49.53	50.12	10,114,875	+0.31(+0.63%)
Apr 04, 2007	49.00	49.90	48.84	49.80	9,320,667	+0.31(+0.62%)
Apr 03, 2007	49.22	49.67	48.88	49.49	8,925,757	+0.09(+0.18%)
Apr 02, 2007	48.20	49.47	47.61	49.40	15,147,554	+1.20(+2.49%)
Mar 30, 2007	48.78	49.02	48.13	48.20	11,627,288	-1.10(-2.22%)
Mar 29, 2007	48.48	49.65	48.30	49.30	11,387,108	+0.94(+1.95%)
Mar 28, 2007	49.01	49.18	48.36	48.36	15,671,872	-0.38(-0.77%)
Mar 27, 2007	48.08	48.90	47.78	48.73	12,390,046	+0.20(+0.40%)
Mar 26, 2007	48.31	48.59	47.86	48.54	14,391,889	+0.33(+0.69%)
Mar 23, 2007	48.38	48.62	47.63	48.20	9,926,673	+0.08(+0.16%)
Mar 22, 2007	47.48	48.63	47.44	48.13	18,296,746	+0.75(+1.58%)
Mar 21, 2007	46.11	47.79	45.97	47.38	15,268,544	+1.48(+3.22%)
Mar 20, 2007	46.15	46.53	45.19	45.90	17,710,156	-0.31(-0.66%)
Mar 19, 2007	45.46	46.43	45.46	46.21	11,584,546	+1.23(+2.73%)
Mar 16, 2007	44.93	45.38	44.69	44.98	13,580,909	+0.06(+0.12%)
Mar 15, 2007	45.30	45.45	44.66	44.93	11,147,071	-0.37(-0.82%)
Mar 14, 2007	45.34	45.48	44.38	45.30	17,357,934	+0.57(+1.28%)
Mar 13, 2007	45.34	45.85	44.45	44.72	12,278,808	-0.62(-1.37%)
Mar 12, 2007	44.90	45.55	44.79	45.34	7,892,628	-0.07(-0.15%)
Mar 09, 2007	45.90	45.95	45.10	45.41	12,315,218	-0.40(-0.88%)
Mar 08, 2007	45.69	46.04	45.29	45.82	11,722,759	+0.43(+0.95%)
Mar 07, 2007	44.06	46.04	43.96	45.39	15,974,907	+1.24(+2.81%)
Mar 06, 2007	43.53	44.33	43.47	44.14	11,550,884	+1.12(+2.61%)
Mar 05, 2007	42.97	43.63	42.55	43.02	14,882,734	-0.40(-0.93%)
Mar 02, 2007	44.08	44.37	43.23	43.43	13,237,380	-0.82(-1.84%)
Mar 01, 2007	43.25	44.65	43.12	44.24	15,848,183	+0.43(+0.99%)
Feb 28, 2007	43.81	44.27	43.47	43.81	16,002,430	+0.00(+0.00%)
Feb 27, 2007	44.74	44.96	43.20	43.81	18,027,658	-1.67(-3.68%)
Feb 26, 2007	45.34	45.60	45.00	45.48	10,166,654	+0.43(+0.96%)
Feb 23, 2007	45.56	45.87	45.05	45.05	10,803,321	-0.27(-0.60%)
Feb 22, 2007	44.21	45.47	43.98	45.32	14,722,184	+0.99(+2.23%)
Feb 21, 2007	43.36	44.35	43.36	44.33	11,752,862	+0.77(+1.78%)
Feb 20, 2007	43.70	43.71	43.11	43.56	13,189,358	-0.62(-1.41%)
Feb 16, 2007	44.50	44.60	44.03	44.18	10,537,696	-0.32(-0.72%)
Feb 15, 2007	44.86	44.95	44.33	44.50	13,027,947	-0.61(-1.35%)
Feb 14, 2007	45.12	45.57	44.75	45.11	10,298,820	+0.04(+0.09%)
Feb 13, 2007	44.55	45.11	44.55	45.06	9,520,409	+0.70(+1.57%)
Feb 12, 2007	44.56	44.56	44.10	44.37	13,035,880	-0.60(-1.33%)
Feb 09, 2007	45.27	45.57	44.80	44.97	11,066,939	-0.34(-0.75%)
Feb 08, 2007	45.25	45.50	44.50	45.31	9,959,715	+0.35(+0.78%)
Feb 07, 2007	45.38	45.90	44.58	44.96	9,452,261	-0.29(-0.65%)
Feb 06, 2007	45.87	45.89	44.86	45.25	13,393,916	-0.17(-0.38%)
Feb 05, 2007	45.69	45.84	45.18	45.43	8,703,838	+0.00(+0.00%)
Feb 02, 2007	45.11	45.76	44.61	45.43	12,684,914	+0.51(+1.13%)

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.