Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	56.83	57.03	55.74	55.76	2,113,841	-1.26(-2.21%)
Apr 27, 2007	56.20	57.22	56.09	57.02	1,826,917	+0.83(+1.48%)
Apr 26, 2007	56.40	57.04	55.78	56.19	2,511,024	-0.21(-0.37%)
Apr 25, 2007	57.18	57.54	55.83	56.40	2,163,248	-0.48(-0.85%)
Apr 24, 2007	56.12	57.00	56.12	56.88	2,006,990	+0.68(+1.21%)
Apr 23, 2007	56.41	56.86	56.15	56.20	1,472,619	-0.31(-0.55%)
Apr 20, 2007	55.80	57.00	55.80	56.51	3,781,135	+1.13(+2.04%)
Apr 19, 2007	55.26	55.53	54.51	55.38	2,274,752	+0.65(+1.18%)
Apr 18, 2007	54.53	54.94	54.29	54.73	1,057,238	+0.15(+0.27%)
Apr 17, 2007	54.85	54.85	54.32	54.58	1,122,800	-0.24(-0.44%)
Apr 16, 2007	54.77	55.14	54.59	54.83	1,642,832	+0.33(+0.60%)
Apr 13, 2007	55.47	55.47	54.20	54.50	1,223,029	-0.44(-0.80%)
Apr 12, 2007	54.49	55.10	54.24	54.94	1,827,324	+0.44(+0.81%)
Apr 11, 2007	55.47	55.60	54.35	54.50	1,783,258	-1.19(-2.13%)
Apr 10, 2007	55.69	55.93	55.59	55.69	1,500,492	-0.09(-0.17%)
Apr 09, 2007	55.61	56.12	55.56	55.78	1,117,169	+0.29(+0.52%)
Apr 05, 2007	55.35	55.92	55.33	55.49	1,261,883	-0.11(-0.19%)
Apr 04, 2007	55.10	55.91	54.88	55.59	2,220,401	+0.63(+1.14%)
Apr 03, 2007	54.51	55.14	54.46	54.97	1,417,858	+0.79(+1.46%)
Apr 02, 2007	54.32	54.49	53.99	54.18	2,463,656	-0.09(-0.17%)
Mar 30, 2007	54.58	54.93	53.83	54.27	2,174,369	-0.18(-0.33%)
Mar 29, 2007	55.15	55.24	54.20	54.45	1,542,055	-0.13(-0.23%)
Mar 28, 2007	54.99	55.02	54.24	54.58	1,513,302	-0.51(-0.93%)
Mar 27, 2007	54.75	55.31	54.53	55.09	1,690,112	-0.03(-0.05%)
Mar 26, 2007	54.97	55.24	54.38	55.12	1,686,869	-0.03(-0.05%)
Mar 23, 2007	55.10	55.50	54.93	55.15	2,151,423	+0.15(+0.27%)
Mar 22, 2007	55.79	55.81	54.78	55.00	3,375,438	-0.80(-1.43%)
Mar 21, 2007	55.59	55.83	54.96	55.79	2,049,895	+0.09(+0.15%)
Mar 20, 2007	55.51	55.76	55.24	55.71	1,361,409	+0.07(+0.13%)
Mar 19, 2007	55.30	55.77	55.26	55.64	1,662,098	+0.55(+0.99%)
Mar 16, 2007	55.39	55.64	54.96	55.09	2,426,633	+0.05(+0.09%)
Mar 15, 2007	54.95	55.10	54.51	55.04	1,216,610	-0.07(-0.13%)
Mar 14, 2007	54.66	55.21	53.88	55.11	1,842,850	+0.58(+1.06%)
Mar 13, 2007	55.96	55.69	54.46	54.53	1,928,158	-1.43(-2.55%)
Mar 12, 2007	54.83	56.06	54.62	55.96	1,637,182	+1.04(+1.89%)
Mar 09, 2007	55.20	55.20	54.65	54.93	1,235,558	+0.16(+0.30%)
Mar 08, 2007	54.49	55.07	54.03	54.76	1,723,616	+0.75(+1.39%)
Mar 07, 2007	54.17	54.40	53.90	54.01	2,445,778	-0.33(-0.60%)
Mar 06, 2007	53.74	54.50	53.44	54.34	2,544,459	+0.97(+1.81%)
Mar 05, 2007	52.85	53.95	52.84	53.37	1,894,795	-0.23(-0.44%)
Mar 02, 2007	53.70	54.30	53.48	53.60	2,260,099	-0.67(-1.24%)
Mar 01, 2007	53.28	54.58	52.87	54.28	2,627,573	+0.02(+0.04%)
Feb 28, 2007	53.51	54.63	53.14	54.26	3,592,087	+0.75(+1.39%)
Feb 27, 2007	55.23	55.23	52.74	53.51	3,353,618	-1.96(-3.53%)
Feb 26, 2007	56.21	56.60	55.24	55.47	1,271,117	-0.68(-1.21%)
Feb 23, 2007	55.94	56.19	55.42	56.15	1,682,088	-0.09(-0.16%)
Feb 22, 2007	56.05	56.26	55.73	56.25	1,777,954	+0.33(+0.58%)
Feb 21, 2007	55.98	56.44	55.76	55.92	2,387,216	-0.38(-0.67%)
Feb 20, 2007	56.31	57.06	55.91	56.30	7,623,665	+0.00(+0.00%)
Feb 16, 2007	56.19	56.46	55.95	56.30	2,676,785	-0.17(-0.30%)
Feb 15, 2007	56.62	56.82	56.16	56.47	1,678,146	-0.10(-0.18%)
Feb 14, 2007	56.76	56.91	56.48	56.57	1,548,488	-0.13(-0.23%)
Feb 13, 2007	56.12	57.17	55.95	56.69	3,226,201	+0.73(+1.31%)
Feb 12, 2007	56.05	56.27	55.76	55.96	2,050,482	-0.55(-0.98%)
Feb 09, 2007	56.23	56.69	56.18	56.52	1,528,787	+0.23(+0.40%)
Feb 08, 2007	56.47	56.47	55.95	56.29	1,100,557	-0.14(-0.25%)
Feb 07, 2007	56.40	56.50	56.15	56.43	877,715	-0.09(-0.16%)
Feb 06, 2007	56.44	56.66	56.10	56.52	1,395,194	+0.36(+0.63%)
Feb 05, 2007	56.05	56.48	55.67	56.17	1,733,047	+0.28(+0.51%)
Feb 02, 2007	56.50	56.64	55.76	55.88	1,724,320	-0.30(-0.53%)

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.