Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	53.99	54.07	52.30	52.45	14,072,290	-1.29(-2.39%)
Apr 27, 2007	53.62	54.58	53.06	53.74	9,804,716	+0.07(+0.13%)
Apr 26, 2007	53.87	54.01	53.20	53.67	9,633,381	-0.23(-0.44%)
Apr 25, 2007	53.14	54.45	53.08	53.90	13,816,273	+0.76(+1.43%)
Apr 24, 2007	52.61	53.27	52.22	53.14	11,901,868	+0.18(+0.34%)
Apr 23, 2007	53.54	54.35	52.80	52.96	14,974,490	-0.48(-0.90%)
Apr 20, 2007	53.75	54.88	52.59	53.45	22,927,668	+0.65(+1.22%)
Apr 19, 2007	52.93	52.96	52.18	52.80	16,960,214	-0.42(-0.79%)
Apr 18, 2007	54.43	54.49	52.81	53.22	22,189,164	-1.84(-3.34%)
Apr 17, 2007	55.17	55.59	54.88	55.06	17,166,604	-0.05(-0.09%)
Apr 16, 2007	54.17	55.42	53.51	55.11	19,102,278	+1.12(+2.07%)
Apr 13, 2007	53.43	54.18	53.12	53.99	11,931,013	+0.49(+0.92%)
Apr 12, 2007	51.90	53.55	51.42	53.50	13,192,323	+1.65(+3.18%)
Apr 11, 2007	51.58	52.56	51.53	51.86	13,613,046	-0.10(-0.19%)
Apr 10, 2007	50.90	52.00	50.86	51.96	11,663,018	+1.11(+2.18%)
Apr 09, 2007	51.15	51.61	50.75	50.85	8,851,793	-0.19(-0.38%)
Apr 05, 2007	50.60	51.42	50.44	51.04	9,931,920	+0.32(+0.63%)
Apr 04, 2007	49.90	50.82	49.74	50.72	9,152,077	+0.31(+0.62%)
Apr 03, 2007	50.13	50.58	49.78	50.41	8,764,310	+0.09(+0.18%)
Apr 02, 2007	49.09	50.38	48.49	50.31	14,873,568	+1.22(+2.49%)
Mar 30, 2007	49.67	49.92	49.02	49.09	11,416,977	-1.12(-2.22%)
Mar 29, 2007	49.38	50.56	49.19	50.21	11,181,141	+0.96(+1.95%)
Mar 28, 2007	49.91	50.09	49.25	49.25	15,388,403	-0.38(-0.77%)
Mar 27, 2007	48.96	49.80	48.66	49.63	12,165,938	+0.20(+0.40%)
Mar 26, 2007	49.20	49.48	48.74	49.43	14,131,572	+0.34(+0.69%)
Mar 23, 2007	49.27	49.51	48.50	49.09	9,747,122	+0.08(+0.16%)
Mar 22, 2007	48.35	49.53	48.31	49.01	17,965,800	+0.76(+1.58%)
Mar 21, 2007	46.96	48.67	46.82	48.25	14,992,370	+1.51(+3.22%)
Mar 20, 2007	47.00	47.39	46.02	46.75	17,389,818	-0.31(-0.66%)
Mar 19, 2007	46.30	47.28	46.30	47.06	11,375,008	+1.25(+2.73%)
Mar 16, 2007	45.75	46.21	45.51	45.81	13,335,260	+0.06(+0.12%)
Mar 15, 2007	46.13	46.29	45.48	45.75	10,945,445	-0.38(-0.82%)
Mar 14, 2007	46.18	46.32	45.20	46.13	17,043,968	+0.58(+1.28%)
Mar 13, 2007	46.18	46.70	45.27	45.55	12,056,712	-0.63(-1.37%)
Mar 12, 2007	45.73	46.39	45.61	46.18	7,749,868	-0.07(-0.15%)
Mar 09, 2007	46.75	46.80	45.93	46.25	12,092,464	-0.41(-0.88%)
Mar 08, 2007	46.53	46.89	46.12	46.66	11,510,720	+0.44(+0.95%)
Mar 07, 2007	44.87	46.89	44.77	46.22	15,685,957	+1.26(+2.81%)
Mar 06, 2007	44.33	45.14	44.27	44.96	11,341,954	+1.14(+2.61%)
Mar 05, 2007	43.76	44.44	43.34	43.81	14,613,539	-0.41(-0.93%)
Mar 02, 2007	44.89	45.18	44.03	44.23	12,997,945	-0.83(-1.84%)
Mar 01, 2007	44.05	45.47	43.91	45.06	15,561,524	+0.44(+0.99%)
Feb 28, 2007	44.62	45.09	44.27	44.62	15,712,982	+0.00(+0.00%)
Feb 27, 2007	45.57	45.79	44.00	44.62	17,701,578	-1.71(-3.68%)
Feb 26, 2007	46.17	46.44	45.82	46.32	9,982,762	+0.44(+0.96%)
Feb 23, 2007	46.40	46.71	45.88	45.88	10,607,913	-0.28(-0.60%)
Feb 22, 2007	45.02	46.31	44.79	46.16	14,455,893	+1.01(+2.23%)
Feb 21, 2007	44.16	45.16	44.15	45.15	11,540,279	+0.79(+1.78%)
Feb 20, 2007	44.51	44.52	43.91	44.36	12,950,792	-0.63(-1.41%)
Feb 16, 2007	45.32	45.43	44.84	44.99	10,347,093	-0.33(-0.72%)
Feb 15, 2007	45.69	45.78	45.15	45.32	12,792,301	-0.62(-1.35%)
Feb 14, 2007	45.95	46.41	45.58	45.94	10,112,537	+0.04(+0.09%)
Feb 13, 2007	45.37	45.94	45.37	45.90	9,348,206	+0.71(+1.57%)
Feb 12, 2007	45.38	45.38	44.91	45.18	12,800,090	-0.61(-1.33%)
Feb 09, 2007	46.11	46.41	45.63	45.80	10,866,763	-0.35(-0.75%)
Feb 08, 2007	46.08	46.34	45.32	46.14	9,779,566	+0.36(+0.78%)
Feb 07, 2007	46.21	46.74	45.40	45.79	9,281,291	-0.30(-0.65%)
Feb 06, 2007	46.71	46.73	45.69	46.09	13,151,650	-0.18(-0.38%)
Feb 05, 2007	46.53	46.68	46.01	46.26	8,546,405	+0.00(+0.00%)
Feb 02, 2007	45.94	46.61	45.43	46.26	12,455,472	+0.52(+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.