Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	48.85	48.90	48.26	48.28	8,215,973	-0.67(-1.37%)
Apr 27, 2007	48.80	49.10	48.70	48.95	4,017,978	-0.28(-0.57%)
Apr 26, 2007	48.78	49.41	48.73	49.23	6,849,482	+0.60(+1.23%)
Apr 25, 2007	48.71	48.95	48.32	48.63	6,984,795	+0.16(+0.33%)
Apr 24, 2007	48.44	48.66	48.13	48.47	6,624,275	-0.17(-0.35%)
Apr 23, 2007	48.40	48.80	48.23	48.64	6,815,061	+0.28(+0.58%)
Apr 20, 2007	49.63	49.70	47.67	48.36	12,582,008	-0.42(-0.86%)
Apr 19, 2007	49.00	49.00	48.32	48.78	6,564,997	-0.10(-0.20%)
Apr 18, 2007	48.73	48.96	48.57	48.88	6,732,923	-0.13(-0.27%)
Apr 17, 2007	48.05	49.13	48.05	49.01	14,329,921	+0.91(+1.89%)
Apr 16, 2007	47.66	48.10	47.42	48.10	9,647,106	+0.46(+0.97%)
Apr 13, 2007	47.20	47.92	46.87	47.64	9,533,252	+1.01(+2.17%)
Apr 12, 2007	46.49	47.00	46.15	46.63	5,691,694	+0.19(+0.41%)
Apr 11, 2007	46.31	46.74	46.24	46.44	8,636,227	+0.13(+0.28%)
Apr 10, 2007	46.27	46.42	46.06	46.31	5,558,260	-0.18(-0.39%)
Apr 09, 2007	45.95	46.63	45.81	46.49	7,927,468	+0.71(+1.55%)
Apr 05, 2007	45.24	45.81	45.13	45.78	4,870,000	+0.55(+1.22%)
Apr 04, 2007	45.04	45.49	45.04	45.23	3,214,696	-0.03(-0.07%)
Apr 03, 2007	45.00	45.35	44.94	45.26	5,775,567	+0.44(+0.98%)
Apr 02, 2007	44.28	45.14	44.26	44.82	4,659,500	-0.23(-0.51%)
Mar 30, 2007	44.95	45.27	44.71	45.05	4,770,700	+0.18(+0.40%)
Mar 29, 2007	45.29	45.30	44.66	44.87	5,264,746	+0.04(+0.09%)
Mar 28, 2007	44.85	45.04	44.46	44.83	5,982,800	-0.21(-0.47%)
Mar 27, 2007	44.87	45.19	44.82	45.04	4,722,700	-0.08(-0.18%)
Mar 26, 2007	45.49	45.49	44.65	45.12	5,300,480	+0.07(+0.16%)
Mar 23, 2007	45.00	45.14	44.34	45.05	6,040,674	+0.56(+1.26%)
Mar 22, 2007	44.55	44.67	44.37	44.49	6,240,731	-0.12(-0.27%)
Mar 21, 2007	44.27	44.70	43.82	44.61	4,548,900	+0.30(+0.68%)
Mar 20, 2007	43.95	44.35	43.74	44.31	3,929,600	+0.44(+1.00%)
Mar 19, 2007	43.65	44.24	43.65	43.87	4,978,200	+0.39(+0.90%)
Mar 16, 2007	42.50	43.73	42.50	43.48	9,810,800	+0.01(+0.02%)
Mar 15, 2007	43.50	43.75	43.40	43.47	5,665,500	-0.18(-0.41%)
Mar 14, 2007	43.57	43.87	43.06	43.65	6,574,100	+0.17(+0.39%)
Mar 13, 2007	44.67	44.63	43.43	43.48	8,612,900	-1.19(-2.66%)
Mar 12, 2007	44.32	44.89	44.09	44.67	7,331,500	+0.52(+1.18%)
Mar 09, 2007	43.80	44.49	43.78	44.15	6,216,200	+0.51(+1.17%)
Mar 08, 2007	44.00	44.16	43.40	43.64	6,853,100	+0.54(+1.25%)
Mar 07, 2007	42.92	43.26	42.65	43.10	5,990,100	+0.00(+0.00%)
Mar 06, 2007	43.17	43.25	42.31	43.10	7,306,100	+0.19(+0.44%)
Mar 05, 2007	43.46	43.73	42.85	42.91	6,871,000	-0.76(-1.74%)
Mar 02, 2007	44.10	44.47	43.63	43.67	6,448,300	-0.43(-0.98%)
Mar 01, 2007	43.49	44.44	42.94	44.10	10,729,819	+0.41(+0.94%)
Feb 28, 2007	44.56	44.56	43.38	43.69	11,700,600	-0.77(-1.73%)
Feb 27, 2007	45.54	45.75	44.00	44.46	9,694,800	-1.34(-2.93%)
Feb 26, 2007	46.00	46.15	45.76	45.80	5,905,318	-0.21(-0.46%)
Feb 23, 2007	46.05	46.21	45.83	46.01	3,857,700	-0.04(-0.09%)
Feb 22, 2007	45.85	46.09	45.81	46.05	4,804,000	+0.08(+0.17%)
Feb 21, 2007	45.80	46.12	45.74	45.97	5,621,200	+0.15(+0.33%)
Feb 20, 2007	45.17	45.90	45.05	45.82	6,353,200	+0.50(+1.10%)
Feb 16, 2007	45.00	45.38	44.86	45.32	6,806,900	+0.34(+0.76%)
Feb 15, 2007	44.90	45.24	44.84	44.98	4,127,300	-0.04(-0.09%)
Feb 14, 2007	44.95	45.05	44.71	45.02	5,361,004	+0.12(+0.27%)
Feb 13, 2007	44.85	44.97	44.71	44.90	5,110,839	+0.17(+0.38%)
Feb 12, 2007	44.50	44.90	44.40	44.73	5,649,894	+0.17(+0.38%)
Feb 09, 2007	44.47	44.90	44.42	44.56	4,946,700	+0.21(+0.47%)
Feb 08, 2007	44.73	44.84	44.14	44.35	6,018,400	-0.37(-0.83%)
Feb 07, 2007	44.75	44.88	44.46	44.72	3,362,000	-0.05(-0.11%)
Feb 06, 2007	44.70	44.86	44.43	44.77	4,016,600	+0.24(+0.54%)
Feb 05, 2007	44.46	44.71	44.30	44.53	3,520,900	-0.01(-0.02%)
Feb 02, 2007	44.48	44.74	44.42	44.54	4,724,100	+0.06(+0.13%)

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.