Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	71.64	71.92	70.74	70.82	84,657	-0.74(-1.03%)
Apr 27, 2007	71.12	71.74	71.09	71.55	52,663	-0.15(-0.21%)
Apr 26, 2007	71.64	71.85	71.27	71.71	221,681	-0.22(-0.31%)
Apr 25, 2007	71.09	72.20	71.07	71.93	65,665	+1.17(+1.65%)
Apr 24, 2007	70.97	71.07	70.39	70.76	53,980	-0.27(-0.38%)
Apr 23, 2007	70.67	71.54	70.67	71.03	49,207	+0.07(+0.09%)
Apr 20, 2007	70.39	71.00	70.39	70.96	52,828	+1.14(+1.64%)
Apr 19, 2007	70.13	70.21	69.78	69.82	30,610	-0.94(-1.32%)
Apr 18, 2007	70.67	70.83	70.43	70.76	41,308	-0.24(-0.33%)
Apr 17, 2007	71.15	71.38	70.61	71.00	39,004	-0.01(-0.01%)
Apr 16, 2007	70.56	71.09	70.42	71.00	71,919	+0.25(+0.35%)
Apr 13, 2007	70.48	70.75	70.21	70.75	53,157	+0.57(+0.81%)
Apr 12, 2007	69.27	70.24	69.21	70.18	70,931	+1.17(+1.69%)
Apr 11, 2007	69.38	69.66	68.98	69.01	36,700	-0.36(-0.53%)
Apr 10, 2007	68.63	69.39	68.63	69.38	49,536	+0.80(+1.16%)
Apr 09, 2007	68.58	69.17	68.45	68.58	69,944	-0.26(-0.37%)
Apr 05, 2007	68.56	68.87	68.55	68.84	66,323	+0.40(+0.59%)
Apr 04, 2007	67.91	68.65	67.68	68.44	52,499	+0.12(+0.17%)
Apr 03, 2007	67.89	68.53	67.73	68.32	16,622	+0.45(+0.66%)
Apr 02, 2007	67.89	68.12	67.56	67.87	830,113	+0.15(+0.22%)
Mar 30, 2007	68.25	68.25	67.61	67.72	52,334	-0.75(-1.10%)
Mar 29, 2007	68.33	68.48	68.00	68.47	50,688	+0.78(+1.16%)
Mar 28, 2007	68.12	68.24	67.54	67.69	35,383	+0.19(+0.28%)
Mar 27, 2007	67.36	67.67	67.23	67.50	32,750	-0.17(-0.25%)
Mar 26, 2007	67.42	67.72	66.84	67.67	58,423	+0.70(+1.04%)
Mar 23, 2007	66.63	67.06	66.60	66.97	446,984	+0.70(+1.06%)
Mar 22, 2007	65.95	66.54	65.68	66.27	20,078	+0.67(+1.03%)
Mar 21, 2007	64.41	65.81	64.41	65.59	60,892	+1.29(+2.00%)
Mar 20, 2007	63.98	64.31	63.57	64.31	14,811	+0.36(+0.56%)
Mar 19, 2007	63.13	64.03	63.13	63.95	23,040	+1.00(+1.59%)
Mar 16, 2007	63.50	63.60	62.72	62.94	18,596	-0.20(-0.32%)
Mar 15, 2007	63.01	63.59	62.98	63.14	21,394	-0.19(-0.30%)
Mar 14, 2007	62.98	63.35	62.48	63.33	33,408	+0.29(+0.46%)
Mar 13, 2007	63.73	64.38	62.93	63.04	22,052	-0.69(-1.08%)
Mar 12, 2007	63.66	64.09	63.51	63.73	26,825	-0.38(-0.60%)
Mar 09, 2007	64.29	64.52	63.88	64.11	14,811	+0.15(+0.23%)
Mar 08, 2007	64.29	64.38	63.97	63.97	26,167	+0.15(+0.23%)
Mar 07, 2007	62.83	64.54	62.83	63.82	38,016	+0.82(+1.30%)
Mar 06, 2007	62.70	63.21	62.48	63.00	39,168	+1.02(+1.65%)
Mar 05, 2007	61.77	62.56	60.88	61.98	90,845	-0.63(-1.01%)
Mar 02, 2007	63.35	63.65	62.37	62.61	59,905	-1.11(-1.74%)
Mar 01, 2007	63.05	64.15	62.44	63.72	23,698	-0.27(-0.42%)
Feb 28, 2007	64.40	64.64	63.95	63.99	40,979	-0.12(-0.18%)
Feb 27, 2007	65.62	65.90	63.77	64.10	102,859	-2.41(-3.63%)
Feb 26, 2007	66.99	66.99	66.27	66.52	51,182	+0.43(+0.65%)
Feb 23, 2007	66.20	66.37	65.95	66.09	59,411	+0.30(+0.46%)
Feb 22, 2007	65.39	65.83	65.06	65.78	60,727	+0.46(+0.71%)
Feb 21, 2007	65.00	65.37	64.51	65.32	105,327	+0.39(+0.61%)
Feb 20, 2007	64.99	65.02	64.66	64.92	65,829	-0.69(-1.06%)
Feb 16, 2007	65.75	65.75	65.37	65.62	94,465	-0.08(-0.12%)
Feb 15, 2007	66.10	66.10	65.33	65.70	30,939	-0.41(-0.62%)
Feb 14, 2007	66.11	66.54	65.65	66.10	129,684	+0.14(+0.21%)
Feb 13, 2007	65.32	65.96	65.25	65.96	17,280	+1.06(+1.63%)
Feb 12, 2007	65.14	65.30	64.60	64.91	39,004	-0.80(-1.21%)
Feb 09, 2007	66.17	66.17	65.52	65.70	47,562	-0.21(-0.31%)
Feb 08, 2007	65.26	66.22	65.15	65.91	125,076	+0.47(+0.72%)
Feb 07, 2007	66.21	66.35	65.23	65.44	44,599	-0.60(-0.90%)
Feb 06, 2007	66.36	66.36	65.54	66.03	71,919	+0.12(+0.18%)
Feb 05, 2007	66.36	66.38	65.80	65.92	24,027	-0.15(-0.22%)
Feb 02, 2007	65.92	66.10	65.45	66.06	150,914	-0.01(-0.01%)

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.