Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	58.73	58.79	58.19	58.26	316,874	-0.33(-0.57%)
Apr 27, 2007	58.52	58.72	58.39	58.59	417,363	-0.13(-0.22%)
Apr 26, 2007	58.68	58.75	58.50	58.72	329,504	+0.04(+0.06%)
Apr 25, 2007	58.36	58.75	58.19	58.68	735,486	+0.58(+0.99%)
Apr 24, 2007	58.38	58.38	57.81	58.11	353,377	+0.03(+0.05%)
Apr 23, 2007	58.36	58.39	58.08	58.08	409,868	-0.16(-0.27%)
Apr 20, 2007	58.33	58.33	58.00	58.24	319,927	+0.49(+0.85%)
Apr 19, 2007	57.49	57.90	57.46	57.75	296,748	-0.10(-0.17%)
Apr 18, 2007	57.59	57.96	57.52	57.85	222,630	+0.29(+0.50%)
Apr 17, 2007	57.59	57.74	57.43	57.56	450,536	-0.01(-0.03%)
Apr 16, 2007	57.21	57.60	57.21	57.57	559,908	+0.62(+1.09%)
Apr 13, 2007	56.92	56.98	56.20	56.95	212,637	+0.20(+0.36%)
Apr 12, 2007	56.41	56.75	56.20	56.75	186,404	+0.27(+0.47%)
Apr 11, 2007	56.90	56.90	56.34	56.49	269,266	-0.36(-0.63%)
Apr 10, 2007	56.70	56.85	56.64	56.85	199,035	+0.19(+0.33%)
Apr 09, 2007	56.69	56.82	56.64	56.66	209,306	+0.08(+0.14%)
Apr 05, 2007	56.28	56.68	56.28	56.58	229,293	+0.21(+0.37%)
Apr 04, 2007	56.44	56.47	56.31	56.37	252,333	-0.10(-0.18%)
Apr 03, 2007	56.34	56.54	56.18	56.47	197,508	+0.63(+1.12%)
Apr 02, 2007	55.95	56.12	55.60	55.84	643,047	-0.06(-0.12%)
Mar 30, 2007	55.84	56.16	55.38	55.91	277,455	+0.04(+0.06%)
Mar 29, 2007	56.09	56.09	55.53	55.87	320,899	+0.24(+0.44%)
Mar 28, 2007	55.88	55.94	55.53	55.63	452,340	-0.48(-0.85%)
Mar 27, 2007	56.23	56.27	55.97	56.10	296,609	-0.17(-0.29%)
Mar 26, 2007	56.27	56.45	55.84	56.27	360,595	-0.38(-0.67%)
Mar 23, 2007	56.56	56.81	56.55	56.65	385,301	+0.06(+0.11%)
Mar 22, 2007	56.81	56.81	56.43	56.59	240,674	-0.07(-0.13%)
Mar 21, 2007	55.66	56.82	55.64	56.66	309,795	+0.97(+1.73%)
Mar 20, 2007	55.22	55.69	55.22	55.69	206,252	+0.38(+0.69%)
Mar 19, 2007	54.97	55.37	54.93	55.31	347,409	+0.62(+1.13%)
Mar 16, 2007	54.90	55.20	54.58	54.69	385,995	-0.19(-0.34%)
Mar 15, 2007	54.51	55.08	54.51	54.88	270,515	+0.30(+0.54%)
Mar 14, 2007	54.48	54.66	53.63	54.58	1,621,568	+0.24(+0.44%)
Mar 13, 2007	55.53	55.35	54.30	54.35	418,196	-1.18(-2.13%)
Mar 12, 2007	55.19	55.64	55.15	55.53	323,814	+0.21(+0.37%)
Mar 09, 2007	55.62	55.62	55.09	55.32	692,459	+0.14(+0.25%)
Mar 08, 2007	55.35	55.47	55.09	55.18	543,669	+0.39(+0.71%)
Mar 07, 2007	54.93	55.15	54.73	54.79	352,128	-0.11(-0.20%)
Mar 06, 2007	54.70	55.04	54.35	54.90	638,328	+0.97(+1.79%)
Mar 05, 2007	53.89	54.77	53.89	53.93	729,379	-0.62(-1.14%)
Mar 02, 2007	55.19	55.28	54.55	54.55	744,369	-0.78(-1.41%)
Mar 01, 2007	54.72	55.56	54.30	55.33	932,322	-0.05(-0.09%)
Feb 28, 2007	55.31	55.73	54.98	55.38	919,809	+0.43(+0.79%)
Feb 27, 2007	56.70	56.70	54.52	54.95	809,743	-2.09(-3.66%)
Feb 26, 2007	57.36	57.39	56.92	57.04	255,313	-0.06(-0.10%)
Feb 23, 2007	57.29	57.29	56.91	57.10	624,726	-0.24(-0.41%)
Feb 22, 2007	57.47	57.54	57.11	57.34	353,100	-0.01(-0.03%)
Feb 21, 2007	57.26	57.44	57.15	57.35	272,181	-0.10(-0.18%)
Feb 20, 2007	57.24	57.49	57.08	57.45	440,681	+0.19(+0.33%)
Feb 16, 2007	57.20	57.29	57.09	57.26	401,679	-0.06(-0.10%)
Feb 15, 2007	57.35	57.36	57.20	57.32	260,106	-0.02(-0.04%)
Feb 14, 2007	57.00	57.41	56.98	57.34	292,280	+0.51(+0.90%)
Feb 13, 2007	56.41	56.90	56.41	56.83	566,888	+0.53(+0.93%)
Feb 12, 2007	56.43	56.56	56.23	56.31	273,086	-0.20(-0.36%)
Feb 09, 2007	56.98	57.05	56.26	56.51	428,883	-0.35(-0.61%)
Feb 08, 2007	56.99	56.99	56.66	56.85	227,072	-0.17(-0.29%)
Feb 07, 2007	57.04	57.05	56.83	57.02	657,899	+0.17(+0.30%)
Feb 06, 2007	56.90	56.92	56.72	56.85	503,556	+0.03(+0.05%)
Feb 05, 2007	56.80	56.89	56.62	56.82	492,591	+0.03(+0.05%)
Feb 02, 2007	56.80	56.83	56.65	56.79	308,407	+0.08(+0.14%)

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.