Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	47.56	47.74	47.46	47.46	18,426	-0.04(-0.08%)
Apr 27, 2007	47.50	47.57	47.44	47.50	10,737	-0.09(-0.19%)
Apr 26, 2007	47.64	47.72	47.56	47.59	13,521	-0.05(-0.10%)
Apr 25, 2007	47.64	47.68	47.42	47.64	122,888	+0.20(+0.43%)
Apr 24, 2007	47.30	47.47	47.05	47.44	21,740	+0.04(+0.09%)
Apr 23, 2007	47.39	47.48	47.35	47.40	12,063	+0.03(+0.06%)
Apr 20, 2007	47.27	47.40	47.21	47.37	23,596	+0.39(+0.84%)
Apr 19, 2007	46.83	47.06	46.83	46.97	23,331	-0.17(-0.35%)
Apr 18, 2007	46.92	47.21	46.92	47.14	12,063	+0.08(+0.18%)
Apr 17, 2007	46.92	47.15	46.92	47.06	12,858	+0.23(+0.50%)
Apr 16, 2007	46.66	46.82	46.66	46.82	12,991	+0.28(+0.60%)
Apr 13, 2007	46.48	46.56	46.35	46.54	7,291	+0.02(+0.03%)
Apr 12, 2007	46.03	46.58	46.03	46.53	14,582	+0.24(+0.52%)
Apr 11, 2007	46.49	46.49	46.13	46.29	23,066	-0.21(-0.45%)
Apr 10, 2007	46.45	46.51	46.40	46.50	20,547	+0.15(+0.32%)
Apr 09, 2007	46.53	46.53	46.35	46.35	17,366	-0.04(-0.08%)
Apr 05, 2007	46.20	46.45	46.20	46.38	8,219	+0.17(+0.38%)
Apr 04, 2007	46.08	46.33	46.08	46.21	16,703	+0.14(+0.29%)
Apr 03, 2007	45.99	46.21	45.99	46.08	89,084	+0.33(+0.73%)
Apr 02, 2007	45.61	45.95	45.61	45.74	587,136	+0.27(+0.60%)
Mar 30, 2007	45.56	45.74	45.16	45.47	151,258	-0.02(-0.03%)
Mar 29, 2007	45.52	45.53	45.22	45.49	10,340	+0.13(+0.28%)
Mar 28, 2007	45.22	45.49	45.09	45.36	35,130	-0.02(-0.05%)
Mar 27, 2007	45.43	45.43	45.28	45.38	12,593	-0.29(-0.64%)
Mar 26, 2007	45.80	45.80	45.40	45.68	47,723	-0.13(-0.28%)
Mar 23, 2007	45.79	45.93	45.70	45.80	27,971	-0.13(-0.28%)
Mar 22, 2007	45.97	46.04	45.93	45.93	23,729	+0.06(+0.13%)
Mar 21, 2007	45.36	45.99	45.34	45.87	38,709	+0.48(+1.05%)
Mar 20, 2007	45.05	45.40	45.05	45.40	22,536	+0.37(+0.82%)
Mar 19, 2007	44.96	45.20	44.95	45.03	6,230	+0.31(+0.69%)
Mar 16, 2007	44.96	45.02	44.68	44.72	55,677	-0.24(-0.54%)
Mar 15, 2007	44.69	45.02	44.69	44.96	45,867	+0.34(+0.76%)
Mar 14, 2007	44.58	44.69	44.05	44.62	73,839	+0.08(+0.19%)
Mar 13, 2007	45.33	45.15	44.51	44.54	20,150	-0.79(-1.75%)
Mar 12, 2007	45.25	45.48	45.21	45.33	44,674	+0.04(+0.08%)
Mar 09, 2007	45.26	45.34	45.09	45.29	23,331	+0.14(+0.31%)
Mar 08, 2007	45.12	45.30	45.04	45.15	40,167	+0.35(+0.78%)
Mar 07, 2007	45.01	45.01	44.75	44.80	34,202	-0.12(-0.27%)
Mar 06, 2007	44.76	45.00	44.52	44.92	53,159	+0.61(+1.38%)
Mar 05, 2007	44.37	44.81	44.31	44.31	60,582	-0.38(-0.86%)
Mar 02, 2007	44.95	45.18	44.69	44.69	36,853	-0.51(-1.12%)
Mar 01, 2007	44.66	45.31	44.52	45.20	55,545	-0.02(-0.05%)
Feb 28, 2007	45.09	45.38	44.89	45.22	44,277	+0.39(+0.88%)
Feb 27, 2007	45.98	46.04	44.71	44.83	75,430	-1.52(-3.29%)
Feb 26, 2007	46.44	46.49	46.22	46.35	17,262	-0.08(-0.18%)
Feb 23, 2007	46.46	46.46	46.28	46.44	13,786	-0.01(-0.02%)
Feb 22, 2007	46.65	46.65	46.33	46.45	13,919	-0.20(-0.42%)
Feb 21, 2007	46.75	46.75	46.59	46.64	13,521	-0.18(-0.38%)
Feb 20, 2007	46.56	46.83	46.51	46.82	18,559	+0.17(+0.37%)
Feb 16, 2007	46.58	46.65	46.47	46.65	20,415	+0.09(+0.19%)
Feb 15, 2007	46.40	46.63	46.40	46.56	55,015	+0.22(+0.47%)
Feb 14, 2007	46.22	46.41	46.19	46.34	166,987	+0.19(+0.41%)
Feb 13, 2007	45.94	46.18	45.94	46.15	31,993	+0.32(+0.69%)
Feb 12, 2007	45.86	45.95	45.80	45.83	35,792	-0.04(-0.08%)
Feb 09, 2007	46.08	46.12	45.79	45.87	62,306	-0.02(-0.05%)
Feb 08, 2007	45.99	45.99	45.84	45.89	34,202	-0.26(-0.56%)
Feb 07, 2007	46.29	46.29	46.04	46.15	18,029	-0.03(-0.07%)
Feb 06, 2007	46.29	46.29	46.08	46.18	12,858	-0.01(-0.02%)
Feb 05, 2007	46.21	46.28	46.14	46.19	19,354	-0.20(-0.42%)
Feb 02, 2007	46.34	46.48	46.29	46.38	44,807	+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.