Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.97	34.05	33.39	33.40	584,731	-0.55(-1.62%)
Apr 27, 2007	34.24	34.24	33.92	33.94	597,265	-0.35(-1.03%)
Apr 26, 2007	34.13	34.83	33.94	34.30	634,805	+0.13(+0.38%)
Apr 25, 2007	34.59	34.59	33.80	34.17	1,366,141	-0.50(-1.45%)
Apr 24, 2007	34.56	34.81	34.44	34.67	566,467	+0.10(+0.30%)
Apr 23, 2007	34.59	34.67	34.50	34.56	630,208	-0.08(-0.23%)
Apr 20, 2007	34.59	34.64	34.46	34.64	595,426	+0.20(+0.57%)
Apr 19, 2007	34.20	34.49	33.97	34.45	520,653	+0.08(+0.23%)
Apr 18, 2007	34.37	34.47	34.24	34.37	517,436	-0.07(-0.21%)
Apr 17, 2007	34.23	34.51	34.11	34.44	626,531	+0.30(+0.88%)
Apr 16, 2007	33.75	34.24	33.75	34.14	377,849	+0.53(+1.57%)
Apr 13, 2007	33.28	33.69	33.21	33.61	449,864	+0.36(+1.08%)
Apr 12, 2007	33.04	33.25	32.96	33.25	521,726	+0.16(+0.47%)
Apr 11, 2007	33.51	33.52	32.95	33.10	432,397	-0.42(-1.27%)
Apr 10, 2007	33.49	33.63	33.41	33.52	263,697	+0.10(+0.29%)
Apr 09, 2007	33.62	33.66	33.34	33.42	319,164	-0.21(-0.62%)
Apr 05, 2007	33.76	33.79	33.60	33.63	288,060	-0.16(-0.48%)
Apr 04, 2007	34.12	34.65	33.76	33.79	350,728	-0.32(-0.94%)
Apr 03, 2007	34.16	34.43	34.11	34.11	336,785	+0.07(+0.19%)
Apr 02, 2007	34.16	34.16	33.87	34.05	347,664	-0.10(-0.31%)
Mar 30, 2007	34.46	34.58	34.04	34.15	338,470	-0.27(-0.78%)
Mar 29, 2007	34.49	34.75	34.15	34.42	284,689	+0.06(+0.17%)
Mar 28, 2007	34.63	34.66	34.30	34.36	353,333	-0.31(-0.90%)
Mar 27, 2007	34.88	34.88	34.67	34.67	415,695	-0.35(-0.99%)
Mar 26, 2007	35.21	35.21	34.73	35.02	495,984	-0.12(-0.35%)
Mar 23, 2007	34.98	35.18	34.94	35.14	247,302	+0.20(+0.56%)
Mar 22, 2007	35.04	35.04	34.80	34.95	395,776	-0.01(-0.02%)
Mar 21, 2007	34.36	34.96	34.10	34.96	316,100	+0.64(+1.86%)
Mar 20, 2007	34.02	34.32	33.98	34.32	434,542	+0.14(+0.40%)
Mar 19, 2007	33.90	34.22	33.90	34.18	520,347	+0.38(+1.12%)
Mar 16, 2007	34.00	34.20	33.76	33.80	497,670	-0.14(-0.40%)
Mar 15, 2007	33.61	33.98	33.53	33.94	700,385	+0.25(+0.76%)
Mar 14, 2007	33.89	34.11	33.44	33.68	765,505	-0.20(-0.58%)
Mar 13, 2007	34.59	34.50	33.87	33.88	450,477	-0.71(-2.06%)
Mar 12, 2007	34.88	34.90	34.58	34.59	355,172	-0.29(-0.84%)
Mar 09, 2007	35.04	35.09	34.78	34.88	311,043	-0.05(-0.13%)
Mar 08, 2007	34.77	35.01	34.77	34.93	467,485	+0.33(+0.94%)
Mar 07, 2007	34.62	34.77	34.47	34.60	447,106	-0.01(-0.04%)
Mar 06, 2007	34.19	34.77	34.14	34.62	819,746	+0.55(+1.63%)
Mar 05, 2007	34.72	34.89	34.06	34.06	479,130	-0.81(-2.32%)
Mar 02, 2007	35.11	35.17	34.83	34.87	282,391	-0.24(-0.69%)
Mar 01, 2007	35.16	35.35	34.67	35.11	502,879	-0.18(-0.52%)
Feb 28, 2007	35.31	35.63	35.25	35.29	548,540	-0.01(-0.04%)
Feb 27, 2007	35.76	35.84	35.15	35.31	931,905	-0.79(-2.19%)
Feb 26, 2007	36.42	36.42	35.94	36.10	605,846	-0.27(-0.74%)
Feb 23, 2007	36.44	36.50	36.14	36.37	636,797	-0.08(-0.23%)
Feb 22, 2007	36.29	36.60	36.20	36.45	653,192	+0.18(+0.50%)
Feb 21, 2007	35.96	36.31	35.84	36.27	464,573	+0.23(+0.63%)
Feb 20, 2007	35.93	36.14	35.67	36.04	319,777	+0.14(+0.40%)
Feb 16, 2007	35.66	36.41	35.62	35.90	1,378,552	+0.26(+0.73%)
Feb 15, 2007	35.63	35.90	35.46	35.63	357,164	-0.01(-0.02%)
Feb 14, 2007	35.54	35.84	35.40	35.64	317,038	+0.13(+0.37%)
Feb 13, 2007	35.52	35.69	35.34	35.51	277,316	+0.12(+0.33%)
Feb 12, 2007	35.41	35.52	35.29	35.39	173,295	+0.04(+0.11%)
Feb 09, 2007	35.57	35.65	35.28	35.35	267,988	-0.22(-0.62%)
Feb 08, 2007	35.57	35.64	35.41	35.58	267,528	+0.01(+0.04%)
Feb 07, 2007	35.41	35.60	35.41	35.56	213,593	+0.25(+0.72%)
Feb 06, 2007	35.32	35.48	35.09	35.31	356,857	+0.10(+0.28%)
Feb 05, 2007	35.27	35.32	35.04	35.21	497,210	-0.07(-0.18%)
Feb 02, 2007	35.11	35.32	35.06	35.28	631,740	+0.27(+0.78%)

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.