Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	43.66	43.76	43.11	43.11	919,468	+0.02(+0.05%)
Apr 27, 2007	43.05	43.22	42.90	43.09	77,448	-0.05(-0.13%)
Apr 26, 2007	43.48	43.48	43.11	43.15	94,235	-0.28(-0.65%)
Apr 25, 2007	43.04	43.43	42.68	43.43	107,843	+0.64(+1.49%)
Apr 24, 2007	43.37	43.45	42.74	42.79	158,713	-0.66(-1.52%)
Apr 23, 2007	43.76	43.91	43.40	43.45	207,166	-0.34(-0.77%)
Apr 20, 2007	43.77	43.96	43.59	43.79	122,214	+0.37(+0.85%)
Apr 19, 2007	43.41	43.81	43.16	43.42	178,170	-0.38(-0.86%)
Apr 18, 2007	43.44	44.10	43.44	43.80	213,016	+0.28(+0.63%)
Apr 17, 2007	43.59	43.70	43.31	43.52	170,031	-0.09(-0.20%)
Apr 16, 2007	42.82	43.69	42.82	43.61	500,811	+1.01(+2.38%)
Apr 13, 2007	42.56	42.64	42.45	42.60	258,036	+0.18(+0.43%)
Apr 12, 2007	42.12	42.53	41.92	42.41	330,722	+0.21(+0.50%)
Apr 11, 2007	42.57	42.57	42.02	42.20	141,035	-0.28(-0.67%)
Apr 10, 2007	42.45	42.71	42.45	42.49	97,669	+0.06(+0.15%)
Apr 09, 2007	42.56	42.61	42.29	42.42	145,105	-0.06(-0.14%)
Apr 05, 2007	42.34	42.58	42.22	42.48	69,437	+0.12(+0.29%)
Apr 04, 2007	42.32	42.56	42.32	42.36	544,686	-0.05(-0.13%)
Apr 03, 2007	42.08	42.45	42.01	42.41	246,208	+0.55(+1.31%)
Apr 02, 2007	41.66	41.86	41.23	41.86	140,400	+0.42(+1.02%)
Mar 30, 2007	41.79	42.15	41.36	41.44	586,526	-0.36(-0.87%)
Mar 29, 2007	42.16	42.26	41.27	41.80	272,025	+0.11(+0.26%)
Mar 28, 2007	41.95	41.95	41.60	41.69	161,638	-0.48(-1.14%)
Mar 27, 2007	42.26	42.45	42.12	42.17	185,292	-0.20(-0.46%)
Mar 26, 2007	42.60	42.60	41.95	42.37	172,447	-0.18(-0.43%)
Mar 23, 2007	42.36	42.85	42.36	42.55	188,471	+0.09(+0.22%)
Mar 22, 2007	42.78	42.93	42.39	42.45	272,533	-0.26(-0.61%)
Mar 21, 2007	41.79	42.92	41.49	42.71	1,269,705	+1.29(+3.11%)
Mar 20, 2007	41.23	41.57	41.20	41.42	330,398	+0.28(+0.67%)
Mar 19, 2007	40.89	41.24	40.81	41.15	86,351	+0.65(+1.61%)
Mar 16, 2007	40.79	40.96	40.34	40.50	828,538	-0.41(-1.00%)
Mar 15, 2007	40.90	41.24	40.65	40.90	124,757	+0.36(+0.89%)
Mar 14, 2007	39.79	40.58	39.24	40.54	748,864	+0.56(+1.40%)
Mar 13, 2007	41.71	41.52	39.86	39.98	544,813	-1.73(-4.15%)
Mar 12, 2007	41.23	41.79	41.17	41.71	259,943	+0.19(+0.45%)
Mar 09, 2007	41.87	41.87	41.17	41.53	197,119	+0.07(+0.17%)
Mar 08, 2007	41.36	41.99	41.36	41.45	262,487	+0.57(+1.40%)
Mar 07, 2007	41.27	41.45	40.88	40.88	272,406	-0.48(-1.16%)
Mar 06, 2007	40.97	41.51	40.70	41.36	699,838	+1.42(+3.54%)
Mar 05, 2007	40.10	41.04	39.95	39.95	487,203	-0.87(-2.14%)
Mar 02, 2007	41.39	41.82	40.82	40.82	510,858	-0.95(-2.28%)
Mar 01, 2007	40.72	42.12	40.52	41.77	558,230	-0.17(-0.39%)
Feb 28, 2007	41.76	42.13	41.23	41.93	937,781	+0.53(+1.27%)
Feb 27, 2007	42.72	42.78	41.07	41.41	1,417,990	-2.20(-5.05%)
Feb 26, 2007	44.71	44.71	43.45	43.61	339,273	-0.81(-1.82%)
Feb 23, 2007	45.10	45.10	44.30	44.42	304,073	-0.75(-1.67%)
Feb 22, 2007	45.50	45.70	44.99	45.17	153,626	-0.20(-0.45%)
Feb 21, 2007	45.27	45.49	45.19	45.38	104,537	-0.09(-0.19%)
Feb 20, 2007	44.99	45.55	44.79	45.47	89,021	+0.45(+1.00%)
Feb 16, 2007	44.87	45.02	44.66	45.02	110,387	+0.04(+0.09%)
Feb 15, 2007	44.95	45.13	44.83	44.98	43,747	+0.04(+0.09%)
Feb 14, 2007	44.32	45.13	44.29	44.94	206,132	+0.75(+1.71%)
Feb 13, 2007	44.05	44.25	43.81	44.18	194,131	+0.27(+0.61%)
Feb 12, 2007	44.51	44.51	43.69	43.92	285,251	-0.60(-1.34%)
Feb 09, 2007	45.48	45.69	44.18	44.51	496,868	-0.88(-1.94%)
Feb 08, 2007	45.13	45.63	44.90	45.39	327,218	-0.08(-0.17%)
Feb 07, 2007	45.12	45.47	45.12	45.47	49,979	+0.31(+0.70%)
Feb 06, 2007	45.05	45.27	44.98	45.16	98,432	+0.18(+0.40%)
Feb 05, 2007	44.98	45.10	44.76	44.98	72,489	-0.13(-0.30%)
Feb 02, 2007	44.97	45.11	44.79	45.11	106,063	+0.30(+0.67%)

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.