Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	59.76	59.76	58.08	58.10	2,161,526	-1.70(-2.84%)
Apr 27, 2007	58.83	59.88	58.71	59.80	3,264,311	+0.10(+0.17%)
Apr 26, 2007	59.98	60.25	59.46	59.70	2,285,584	-0.62(-1.03%)
Apr 25, 2007	60.25	61.32	59.55	60.32	4,123,321	+0.22(+0.37%)
Apr 24, 2007	59.80	60.30	59.60	60.10	1,814,709	+0.06(+0.10%)
Apr 23, 2007	59.52	60.47	59.50	60.04	1,230,881	-0.06(-0.10%)
Apr 20, 2007	60.40	60.55	59.76	60.10	2,202,176	+0.00(+0.00%)
Apr 19, 2007	60.80	61.00	60.07	60.10	1,404,770	-1.58(-2.56%)
Apr 18, 2007	60.75	61.81	60.43	61.68	2,098,057	+0.93(+1.53%)
Apr 17, 2007	61.60	61.84	60.39	60.75	2,233,999	-0.79(-1.28%)
Apr 16, 2007	61.30	61.75	60.97	61.54	2,311,492	+0.12(+0.20%)
Apr 13, 2007	61.16	61.45	60.71	61.42	1,903,841	+0.33(+0.54%)
Apr 12, 2007	60.00	61.28	59.73	61.09	2,936,988	+1.29(+2.16%)
Apr 11, 2007	60.00	60.39	59.64	59.80	2,079,097	-0.14(-0.23%)
Apr 10, 2007	59.90	60.39	59.81	59.94	1,833,579	+0.04(+0.07%)
Apr 09, 2007	59.75	60.50	59.73	59.90	1,092,402	+0.05(+0.08%)
Apr 05, 2007	59.70	60.09	59.52	59.85	1,784,760	-0.15(-0.25%)
Apr 04, 2007	59.40	60.00	58.90	60.00	2,170,067	+0.44(+0.74%)
Apr 03, 2007	59.09	59.95	58.57	59.56	1,913,469	+0.20(+0.34%)
Apr 02, 2007	58.28	59.60	58.28	59.36	1,506,501	+0.96(+1.64%)
Mar 30, 2007	58.80	59.20	58.24	58.40	2,383,242	-0.95(-1.60%)
Mar 29, 2007	59.25	59.48	58.83	59.35	1,871,046	+0.29(+0.49%)
Mar 28, 2007	59.21	59.65	58.83	59.06	2,403,920	+0.20(+0.34%)
Mar 27, 2007	58.51	59.08	58.51	58.86	1,730,154	-0.10(-0.17%)
Mar 26, 2007	58.18	59.00	58.00	58.96	2,431,424	+0.96(+1.66%)
Mar 23, 2007	57.30	58.10	57.30	58.00	2,201,765	+0.64(+1.12%)
Mar 22, 2007	56.49	57.42	56.42	57.36	3,191,004	+1.33(+2.37%)
Mar 21, 2007	55.44	56.34	55.31	56.03	2,169,862	+0.74(+1.34%)
Mar 20, 2007	55.93	55.93	55.25	55.29	1,910,562	-0.64(-1.14%)
Mar 19, 2007	54.35	56.14	54.29	55.93	2,543,627	+2.03(+3.77%)
Mar 16, 2007	55.21	55.31	53.67	53.90	7,009,076	-1.31(-2.37%)
Mar 15, 2007	55.37	55.37	54.97	55.21	1,666,427	+0.03(+0.05%)
Mar 14, 2007	54.69	55.28	54.37	55.18	2,052,467	+0.56(+1.03%)
Mar 13, 2007	55.31	55.48	54.57	54.62	2,523,667	-0.86(-1.55%)
Mar 12, 2007	55.80	55.88	55.15	55.48	1,814,692	-0.64(-1.14%)
Mar 09, 2007	55.90	56.50	55.87	56.12	3,044,848	+0.06(+0.11%)
Mar 08, 2007	55.85	56.45	55.62	56.06	1,620,744	+0.34(+0.61%)
Mar 07, 2007	55.71	56.84	55.50	55.72	2,402,887	+0.02(+0.04%)
Mar 06, 2007	55.51	55.84	55.15	55.70	2,355,673	+0.49(+0.89%)
Mar 05, 2007	54.80	55.30	54.10	55.21	2,462,617	-0.05(-0.09%)
Mar 02, 2007	56.36	56.67	55.14	55.26	2,166,395	-1.38(-2.44%)
Mar 01, 2007	56.15	57.36	55.75	56.64	3,379,894	-0.21(-0.37%)
Feb 28, 2007	56.01	57.20	56.01	56.85	3,855,296	+0.52(+0.92%)
Feb 27, 2007	56.15	57.09	55.71	56.33	2,647,448	-0.97(-1.69%)
Feb 26, 2007	56.49	57.37	56.40	57.30	2,642,042	+1.34(+2.39%)
Feb 23, 2007	55.80	56.43	55.65	55.96	2,114,866	+0.41(+0.74%)
Feb 22, 2007	55.80	55.80	54.77	55.55	2,890,449	-0.33(-0.59%)
Feb 21, 2007	56.18	56.39	55.33	55.88	2,591,328	-0.52(-0.92%)
Feb 20, 2007	55.80	56.41	55.46	56.40	2,792,697	-0.60(-1.05%)
Feb 16, 2007	57.39	57.45	56.75	57.00	1,797,156	-0.19(-0.33%)
Feb 15, 2007	57.24	57.53	56.69	57.19	2,643,382	-0.06(-0.10%)
Feb 14, 2007	57.50	58.12	56.69	57.25	2,136,068	-0.09(-0.16%)
Feb 13, 2007	56.10	57.48	56.09	57.34	2,926,630	+1.25(+2.23%)
Feb 12, 2007	56.76	57.01	55.56	56.09	1,904,014	-0.91(-1.60%)
Feb 09, 2007	57.46	57.86	56.89	57.00	1,771,448	-0.77(-1.33%)
Feb 08, 2007	57.44	57.95	56.90	57.77	2,024,341	+0.46(+0.80%)
Feb 07, 2007	57.70	58.25	57.01	57.31	1,919,634	-0.23(-0.40%)
Feb 06, 2007	57.95	58.00	57.14	57.54	1,641,662	-0.24(-0.42%)
Feb 05, 2007	57.66	57.86	57.10	57.78	1,841,894	+0.66(+1.16%)
Feb 02, 2007	57.36	57.49	56.56	57.12	1,703,340	+0.14(+0.25%)

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.