Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	48.09	48.24	47.51	47.51	712,765	-0.64(-1.32%)
Apr 27, 2007	48.07	48.34	47.71	48.15	691,926	+0.00(+0.00%)
Apr 26, 2007	48.18	48.55	47.90	48.15	745,849	-0.19(-0.39%)
Apr 25, 2007	48.76	48.93	48.30	48.34	616,341	-0.28(-0.58%)
Apr 24, 2007	48.91	49.69	48.43	48.62	1,369,961	-0.19(-0.38%)
Apr 23, 2007	48.50	48.98	48.37	48.80	1,028,883	+0.35(+0.72%)
Apr 20, 2007	48.74	49.00	48.10	48.46	853,812	+0.14(+0.28%)
Apr 19, 2007	46.66	48.67	46.49	48.32	1,710,096	+1.67(+3.59%)
Apr 18, 2007	46.49	46.78	46.10	46.65	536,929	+0.15(+0.33%)
Apr 17, 2007	45.98	46.60	45.98	46.49	778,344	+0.65(+1.43%)
Apr 16, 2007	45.28	45.86	45.04	45.84	550,254	+0.77(+1.72%)
Apr 13, 2007	44.94	45.22	44.70	45.07	934,107	+0.16(+0.36%)
Apr 12, 2007	44.97	45.11	44.48	44.91	851,810	-0.01(-0.02%)
Apr 11, 2007	44.96	45.09	44.44	44.91	499,783	+0.04(+0.09%)
Apr 10, 2007	45.33	45.67	44.73	44.87	590,557	-0.46(-1.01%)
Apr 09, 2007	45.45	45.60	45.09	45.33	454,691	-0.02(-0.04%)
Apr 05, 2007	44.96	45.65	44.86	45.35	619,873	+0.61(+1.37%)
Apr 04, 2007	45.07	45.19	44.69	44.74	570,542	-0.45(-1.00%)
Apr 03, 2007	44.89	45.53	44.89	45.19	422,903	+0.51(+1.14%)
Apr 02, 2007	45.03	45.14	44.30	44.68	550,835	-0.34(-0.75%)
Mar 30, 2007	44.89	45.40	44.69	45.02	549,361	+0.15(+0.34%)
Mar 29, 2007	44.56	44.94	44.29	44.86	647,279	+0.48(+1.09%)
Mar 28, 2007	44.61	44.62	44.18	44.38	486,362	-0.29(-0.65%)
Mar 27, 2007	45.03	45.03	44.59	44.67	484,125	-0.37(-0.81%)
Mar 26, 2007	45.86	45.86	44.59	45.03	589,144	-0.68(-1.49%)
Mar 23, 2007	45.45	45.87	45.14	45.71	893,959	+0.39(+0.86%)
Mar 22, 2007	45.02	45.44	44.69	45.32	805,480	+0.60(+1.35%)
Mar 21, 2007	44.33	44.76	43.99	44.72	913,621	+0.43(+0.98%)
Mar 20, 2007	43.57	44.29	43.40	44.29	785,408	+0.71(+1.64%)
Mar 19, 2007	42.98	43.89	42.98	43.57	485,184	+0.59(+1.36%)
Mar 16, 2007	42.98	43.15	42.48	42.99	657,901	+0.11(+0.26%)
Mar 15, 2007	42.39	42.99	42.35	42.88	687,335	+0.53(+1.24%)
Mar 14, 2007	42.57	42.99	41.89	42.35	808,601	-0.28(-0.66%)
Mar 13, 2007	43.84	43.68	42.49	42.63	730,897	-1.21(-2.77%)
Mar 12, 2007	44.17	44.34	43.61	43.84	401,357	-0.31(-0.71%)
Mar 09, 2007	44.64	44.65	43.95	44.16	660,373	-0.13(-0.29%)
Mar 08, 2007	44.28	44.98	44.17	44.29	867,469	+0.51(+1.16%)
Mar 07, 2007	43.23	44.04	42.96	43.78	770,573	+0.42(+0.98%)
Mar 06, 2007	43.45	43.67	42.89	43.35	1,006,984	+0.25(+0.59%)
Mar 05, 2007	43.19	43.74	42.62	43.10	868,293	-0.71(-1.61%)
Mar 02, 2007	44.97	44.97	43.78	43.80	847,925	-1.23(-2.73%)
Mar 01, 2007	45.04	45.43	43.72	45.03	1,050,417	-0.54(-1.17%)
Feb 28, 2007	45.43	45.87	44.70	45.57	1,077,508	+0.22(+0.49%)
Feb 27, 2007	46.54	46.55	44.24	45.35	999,920	-1.95(-4.13%)
Feb 26, 2007	47.94	48.65	46.89	47.30	945,565	-0.85(-1.76%)
Feb 23, 2007	47.57	48.15	47.26	48.15	1,061,967	+1.12(+2.38%)
Feb 22, 2007	47.91	47.94	46.78	47.03	618,931	-0.87(-1.83%)
Feb 21, 2007	47.48	47.97	46.96	47.90	710,411	+0.31(+0.66%)
Feb 20, 2007	47.64	47.65	46.52	47.59	730,072	-0.17(-0.36%)
Feb 16, 2007	47.73	48.92	47.62	47.76	1,841,488	-0.15(-0.32%)
Feb 15, 2007	46.74	48.05	46.35	47.91	2,033,042	+1.17(+2.51%)
Feb 14, 2007	45.50	46.74	45.42	46.74	1,581,693	+1.25(+2.74%)
Feb 13, 2007	45.15	45.53	44.97	45.49	822,597	+0.31(+0.68%)
Feb 12, 2007	44.86	45.21	44.60	45.19	738,686	+0.32(+0.72%)
Feb 09, 2007	45.51	45.75	44.62	44.86	674,031	-0.51(-1.12%)
Feb 08, 2007	45.66	45.66	45.21	45.37	587,260	-0.37(-0.82%)
Feb 07, 2007	45.65	45.76	45.24	45.75	756,680	+0.39(+0.86%)
Feb 06, 2007	44.59	45.59	44.52	45.36	1,426,355	+0.20(+0.43%)
Feb 05, 2007	45.02	45.48	44.73	45.16	1,478,865	+0.01(+0.02%)
Feb 02, 2007	44.69	45.35	43.15	45.15	2,137,238	-0.31(-0.69%)

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.