Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	56.07	56.07	54.65	54.94	395,425	-0.93(-1.66%)
Apr 27, 2007	56.38	56.43	55.38	55.87	463,105	-0.56(-0.99%)
Apr 26, 2007	56.48	56.82	55.95	56.43	263,186	-0.21(-0.38%)
Apr 25, 2007	56.92	56.97	56.23	56.65	275,022	+0.07(+0.13%)
Apr 24, 2007	57.58	57.58	56.32	56.57	268,243	-0.79(-1.38%)
Apr 23, 2007	57.60	57.62	57.28	57.36	220,685	-0.24(-0.42%)
Apr 20, 2007	57.71	57.77	57.15	57.60	403,818	+0.73(+1.29%)
Apr 19, 2007	56.62	57.39	56.46	56.87	329,682	-0.30(-0.52%)
Apr 18, 2007	57.12	57.62	56.92	57.17	380,146	+0.28(+0.49%)
Apr 17, 2007	56.96	57.15	56.79	56.89	556,178	-0.07(-0.13%)
Apr 16, 2007	57.02	57.60	56.53	56.96	436,743	+0.18(+0.31%)
Apr 13, 2007	56.92	57.17	56.39	56.78	464,503	-0.33(-0.59%)
Apr 12, 2007	56.69	57.37	56.09	57.12	435,774	+0.57(+1.00%)
Apr 11, 2007	56.37	57.02	56.04	56.55	557,576	+0.42(+0.74%)
Apr 10, 2007	56.00	56.39	55.81	56.13	266,091	-0.03(-0.05%)
Apr 09, 2007	55.63	56.42	55.47	56.16	272,224	+0.49(+0.88%)
Apr 05, 2007	55.02	55.94	55.02	55.67	430,179	-0.57(-1.01%)
Apr 04, 2007	53.28	56.95	53.19	56.24	1,312,812	+5.07(+9.92%)
Apr 03, 2007	50.90	51.86	50.82	51.16	301,061	+0.21(+0.42%)
Apr 02, 2007	50.82	51.40	50.73	50.95	310,530	+0.35(+0.70%)
Mar 30, 2007	50.64	51.16	50.04	50.60	283,522	+0.09(+0.18%)
Mar 29, 2007	50.53	50.87	49.69	50.50	219,286	+0.20(+0.41%)
Mar 28, 2007	50.60	50.81	49.85	50.30	562,526	-0.46(-0.92%)
Mar 27, 2007	51.00	51.11	50.28	50.76	149,992	-0.33(-0.65%)
Mar 26, 2007	51.26	51.76	50.59	51.10	256,838	-0.25(-0.49%)
Mar 23, 2007	51.27	51.77	51.19	51.35	185,177	+0.08(+0.16%)
Mar 22, 2007	51.44	51.54	50.93	51.26	269,857	+0.06(+0.11%)
Mar 21, 2007	50.23	51.30	49.72	51.21	416,084	+1.21(+2.42%)
Mar 20, 2007	49.54	50.18	49.27	50.00	215,197	+0.53(+1.07%)
Mar 19, 2007	48.79	49.65	48.79	49.47	210,785	+0.89(+1.84%)
Mar 16, 2007	49.34	49.33	48.14	48.58	585,767	-0.75(-1.53%)
Mar 15, 2007	48.80	49.50	48.80	49.33	210,032	+0.53(+1.09%)
Mar 14, 2007	48.82	49.15	47.99	48.80	273,516	-0.12(-0.25%)
Mar 13, 2007	50.23	50.04	48.49	48.92	313,004	-1.31(-2.61%)
Mar 12, 2007	50.07	50.35	49.74	50.23	155,265	-0.04(-0.07%)
Mar 09, 2007	50.37	50.70	49.79	50.27	126,105	+0.27(+0.54%)
Mar 08, 2007	50.05	50.48	49.63	50.00	259,420	+0.24(+0.49%)
Mar 07, 2007	49.42	50.17	49.13	49.76	373,475	+0.38(+0.77%)
Mar 06, 2007	48.56	49.93	48.23	49.38	457,832	+0.79(+1.63%)
Mar 05, 2007	49.30	50.19	48.59	48.59	346,037	-1.39(-2.79%)
Mar 02, 2007	50.94	51.11	49.20	49.98	456,649	-1.19(-2.32%)
Mar 01, 2007	50.33	51.65	47.93	51.17	608,445	-0.29(-0.56%)
Feb 28, 2007	53.11	53.23	50.45	51.46	686,695	-1.65(-3.11%)
Feb 27, 2007	50.98	55.66	50.98	53.11	925,349	-2.12(-3.84%)
Feb 26, 2007	55.30	55.54	54.61	55.23	505,889	+0.31(+0.56%)
Feb 23, 2007	54.79	54.99	54.13	54.93	199,488	+0.20(+0.36%)
Feb 22, 2007	55.11	55.18	53.93	54.73	231,660	-0.41(-0.74%)
Feb 21, 2007	54.59	55.26	54.51	55.14	187,221	+0.44(+0.80%)
Feb 20, 2007	55.13	55.13	53.45	54.70	488,605	-0.43(-0.78%)
Feb 16, 2007	54.93	55.25	54.01	55.13	252,426	+0.20(+0.36%)
Feb 15, 2007	54.97	55.26	54.66	54.94	232,951	-0.22(-0.40%)
Feb 14, 2007	54.61	55.64	54.53	55.16	247,656	+0.55(+1.00%)
Feb 13, 2007	54.24	54.84	54.15	54.61	175,025	+0.53(+0.98%)
Feb 12, 2007	54.00	54.32	53.76	54.08	178,080	-0.25(-0.46%)
Feb 09, 2007	55.37	55.37	53.86	54.33	311,713	-0.99(-1.78%)
Feb 08, 2007	55.29	55.73	55.14	55.32	238,331	+0.03(+0.05%)
Feb 07, 2007	54.96	55.43	54.48	55.29	485,162	+0.33(+0.59%)
Feb 06, 2007	55.08	55.29	54.37	54.96	234,888	+0.12(+0.22%)
Feb 05, 2007	55.37	55.48	54.68	54.84	283,092	-0.66(-1.19%)
Feb 02, 2007	55.12	55.93	54.79	55.50	624,072	+0.61(+1.12%)

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.