Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	47.78	47.96	47.68	47.68	18,343	-0.04(-0.08%)
Apr 27, 2007	47.72	47.78	47.65	47.72	10,689	-0.09(-0.19%)
Apr 26, 2007	47.86	47.94	47.77	47.81	13,460	-0.05(-0.10%)
Apr 25, 2007	47.86	47.90	47.63	47.85	122,335	+0.20(+0.43%)
Apr 24, 2007	47.51	47.68	47.26	47.65	21,643	+0.04(+0.09%)
Apr 23, 2007	47.60	47.69	47.56	47.61	12,009	+0.03(+0.06%)
Apr 20, 2007	47.49	47.61	47.42	47.58	23,490	+0.39(+0.84%)
Apr 19, 2007	47.04	47.28	47.04	47.19	23,226	-0.17(-0.35%)
Apr 18, 2007	47.13	47.42	47.13	47.35	12,009	+0.08(+0.18%)
Apr 17, 2007	47.13	47.37	47.13	47.27	12,801	+0.23(+0.50%)
Apr 16, 2007	46.87	47.03	46.87	47.03	12,933	+0.28(+0.60%)
Apr 13, 2007	46.69	46.77	46.56	46.75	7,258	+0.02(+0.03%)
Apr 12, 2007	46.24	46.79	46.24	46.74	14,516	+0.24(+0.52%)
Apr 11, 2007	46.70	46.70	46.34	46.50	22,962	-0.21(-0.45%)
Apr 10, 2007	46.66	46.72	46.61	46.71	20,455	+0.15(+0.32%)
Apr 09, 2007	46.74	46.74	46.56	46.56	17,288	-0.04(-0.08%)
Apr 05, 2007	46.41	46.66	46.41	46.59	8,182	+0.17(+0.38%)
Apr 04, 2007	46.28	46.54	46.28	46.42	16,628	+0.14(+0.29%)
Apr 03, 2007	46.20	46.42	46.20	46.28	88,683	+0.33(+0.73%)
Apr 02, 2007	45.82	46.16	45.81	45.95	584,493	+0.27(+0.60%)
Mar 30, 2007	45.77	45.95	45.37	45.68	150,577	-0.02(-0.03%)
Mar 29, 2007	45.72	45.74	45.43	45.69	10,293	+0.13(+0.28%)
Mar 28, 2007	45.42	45.70	45.30	45.56	34,971	-0.02(-0.05%)
Mar 27, 2007	45.63	45.63	45.49	45.59	12,537	-0.30(-0.64%)
Mar 26, 2007	46.01	46.01	45.60	45.88	47,509	-0.13(-0.28%)
Mar 23, 2007	46.00	46.14	45.90	46.01	27,845	-0.13(-0.28%)
Mar 22, 2007	46.18	46.25	46.14	46.14	23,622	+0.06(+0.13%)
Mar 21, 2007	45.56	46.20	45.54	46.08	38,535	+0.48(+1.05%)
Mar 20, 2007	45.25	45.61	45.25	45.60	22,434	+0.37(+0.82%)
Mar 19, 2007	45.16	45.40	45.15	45.23	6,202	+0.31(+0.69%)
Mar 16, 2007	45.16	45.22	44.88	44.92	55,427	-0.24(-0.54%)
Mar 15, 2007	44.89	45.22	44.89	45.16	45,661	+0.34(+0.76%)
Mar 14, 2007	44.78	44.90	44.24	44.82	73,507	+0.08(+0.19%)
Mar 13, 2007	45.53	45.36	44.71	44.74	20,059	-0.80(-1.75%)
Mar 12, 2007	45.45	45.68	45.41	45.53	44,473	+0.04(+0.08%)
Mar 09, 2007	45.47	45.54	45.29	45.50	23,226	+0.14(+0.31%)
Mar 08, 2007	45.32	45.50	45.25	45.35	39,986	+0.35(+0.78%)
Mar 07, 2007	45.22	45.22	44.95	45.00	34,048	-0.12(-0.27%)
Mar 06, 2007	44.96	45.21	44.72	45.12	52,919	+0.61(+1.38%)
Mar 05, 2007	44.57	45.01	44.51	44.51	60,310	-0.39(-0.86%)
Mar 02, 2007	45.15	45.38	44.90	44.90	36,687	-0.51(-1.12%)
Mar 01, 2007	44.86	45.52	44.72	45.40	55,295	-0.02(-0.05%)
Feb 28, 2007	45.30	45.59	45.09	45.43	44,077	+0.39(+0.87%)
Feb 27, 2007	46.18	46.25	44.91	45.03	75,090	-1.53(-3.29%)
Feb 26, 2007	46.65	46.70	46.43	46.56	17,185	-0.08(-0.18%)
Feb 23, 2007	46.67	46.67	46.49	46.65	13,724	-0.01(-0.02%)
Feb 22, 2007	46.86	46.86	46.54	46.66	13,856	-0.20(-0.42%)
Feb 21, 2007	46.97	46.97	46.80	46.85	13,460	-0.18(-0.38%)
Feb 20, 2007	46.77	47.04	46.72	47.03	18,475	+0.17(+0.37%)
Feb 16, 2007	46.79	46.86	46.68	46.86	20,323	+0.09(+0.19%)
Feb 15, 2007	46.61	46.84	46.61	46.77	54,767	+0.22(+0.47%)
Feb 14, 2007	46.43	46.62	46.40	46.55	166,235	+0.19(+0.41%)
Feb 13, 2007	46.15	46.39	46.15	46.36	31,849	+0.32(+0.69%)
Feb 12, 2007	46.07	46.16	46.01	46.04	35,631	-0.04(-0.08%)
Feb 09, 2007	46.28	46.33	46.00	46.08	62,025	-0.02(-0.05%)
Feb 08, 2007	46.20	46.20	46.05	46.10	34,048	-0.26(-0.56%)
Feb 07, 2007	46.50	46.50	46.25	46.36	17,947	-0.03(-0.07%)
Feb 06, 2007	46.50	46.50	46.28	46.39	12,801	-0.01(-0.02%)
Feb 05, 2007	46.42	46.49	46.34	46.40	19,267	-0.20(-0.42%)
Feb 02, 2007	46.55	46.69	46.50	46.59	44,605	+0.08(+0.18%)

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.