Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	55.65	55.71	55.03	55.07	5,300	-0.70(-1.26%)
Apr 27, 2007	55.75	55.89	55.59	55.77	9,900	+0.02(+0.04%)
Apr 26, 2007	55.71	55.81	55.52	55.75	24,200	+0.29(+0.52%)
Apr 25, 2007	55.35	55.56	55.18	55.46	11,100	+0.32(+0.59%)
Apr 24, 2007	55.08	55.28	54.96	55.14	15,900	+0.22(+0.40%)
Apr 23, 2007	55.03	55.04	54.86	54.92	9,700	-0.03(-0.05%)
Apr 20, 2007	54.97	55.09	54.77	54.95	16,700	+0.46(+0.84%)
Apr 19, 2007	54.37	54.61	54.37	54.49	24,300	-0.25(-0.46%)
Apr 18, 2007	54.83	54.83	54.60	54.74	23,400	-0.29(-0.53%)
Apr 17, 2007	55.10	55.11	54.88	55.03	12,800	+0.05(+0.09%)
Apr 16, 2007	54.83	55.00	54.76	54.98	11,000	+0.40(+0.73%)
Apr 13, 2007	54.50	54.59	54.14	54.58	5,400	+0.20(+0.37%)
Apr 12, 2007	53.85	54.38	53.85	54.38	1,600	+0.42(+0.78%)
Apr 11, 2007	54.31	54.31	53.91	53.96	10,300	-0.41(-0.75%)
Apr 10, 2007	54.08	54.37	54.08	54.37	10,700	+0.17(+0.31%)
Apr 09, 2007	54.25	54.25	53.90	54.20	9,700	+0.06(+0.11%)
Apr 05, 2007	53.90	54.14	53.90	54.14	1,500	+0.38(+0.71%)
Apr 04, 2007	53.50	53.81	53.50	53.76	9,400	+0.05(+0.09%)
Apr 03, 2007	53.40	53.81	53.40	53.71	8,300	+0.65(+1.22%)
Apr 02, 2007	53.03	53.08	52.86	53.06	7,800	+0.28(+0.53%)
Mar 30, 2007	52.76	53.02	52.58	52.78	5,900	+0.12(+0.23%)
Mar 29, 2007	53.04	53.04	52.28	52.66	5,600	-0.36(-0.68%)
Mar 28, 2007	53.07	53.18	52.85	53.02	14,100	-0.29(-0.54%)
Mar 27, 2007	53.45	53.45	53.25	53.31	7,000	-0.39(-0.73%)
Mar 26, 2007	53.64	53.70	53.19	53.70	8,200	+0.21(+0.39%)
Mar 23, 2007	53.54	53.54	53.34	53.49	6,400	+0.11(+0.21%)
Mar 22, 2007	53.48	53.48	53.22	53.38	7,100	-0.07(-0.13%)
Mar 21, 2007	52.70	53.50	52.61	53.45	6,300	+0.85(+1.62%)
Mar 20, 2007	52.40	52.66	52.34	52.60	8,300	+0.31(+0.59%)
Mar 19, 2007	52.16	52.47	52.11	52.29	6,600	+0.56(+1.08%)
Mar 16, 2007	52.08	52.08	51.72	51.73	4,200	-0.21(-0.40%)
Mar 15, 2007	51.78	52.02	51.78	51.94	9,800	+0.39(+0.76%)
Mar 14, 2007	51.45	51.76	50.85	51.55	14,600	+0.08(+0.16%)
Mar 13, 2007	52.30	52.28	51.47	51.47	13,100	-0.83(-1.59%)
Mar 12, 2007	52.19	52.41	52.00	52.30	7,100	+0.28(+0.54%)
Mar 09, 2007	52.13	52.13	51.76	52.02	7,500	+0.17(+0.33%)
Mar 08, 2007	52.16	52.16	51.70	51.85	25,700	+0.38(+0.74%)
Mar 07, 2007	51.56	51.67	51.44	51.47	11,800	-0.27(-0.52%)
Mar 06, 2007	51.35	51.90	51.35	51.74	14,900	+0.79(+1.55%)
Mar 05, 2007	50.87	51.60	50.86	50.95	37,200	-0.64(-1.24%)
Mar 02, 2007	52.04	52.23	51.59	51.59	19,300	-0.75(-1.44%)
Mar 01, 2007	51.34	52.61	51.11	52.34	38,172	+0.08(+0.16%)
Feb 28, 2007	52.15	52.47	51.82	52.26	44,500	+0.13(+0.24%)
Feb 27, 2007	53.30	53.53	52.07	52.13	45,200	-2.04(-3.77%)
Feb 26, 2007	54.40	54.46	53.86	54.17	38,657	-0.10(-0.18%)
Feb 23, 2007	54.52	54.52	54.09	54.27	23,100	-0.30(-0.55%)
Feb 22, 2007	54.55	54.73	54.22	54.57	12,800	+0.25(+0.46%)
Feb 21, 2007	54.25	54.33	54.14	54.32	39,700	-0.05(-0.09%)
Feb 20, 2007	53.67	54.40	53.58	54.37	27,900	+0.50(+0.93%)
Feb 16, 2007	53.96	53.96	53.70	53.87	31,900	-0.11(-0.20%)
Feb 15, 2007	53.91	54.07	53.78	53.98	32,000	+0.22(+0.41%)
Feb 14, 2007	53.81	53.90	53.69	53.76	18,100	+0.43(+0.81%)
Feb 13, 2007	53.19	53.40	53.06	53.33	33,260	+0.26(+0.49%)
Feb 12, 2007	53.15	53.15	52.85	53.07	39,900	-0.09(-0.17%)
Feb 09, 2007	53.88	53.88	53.07	53.16	9,500	-0.54(-1.01%)
Feb 08, 2007	53.61	53.88	53.57	53.70	5,900	-0.13(-0.24%)
Feb 07, 2007	53.30	53.89	53.30	53.83	20,100	+0.64(+1.20%)
Feb 06, 2007	53.24	53.24	52.75	53.19	11,000	+0.16(+0.30%)
Feb 05, 2007	52.92	53.24	52.92	53.03	8,400	+0.17(+0.32%)
Feb 02, 2007	52.63	52.92	52.57	52.86	12,000	+0.31(+0.59%)

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.