Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.69	35.90	35.31	35.31	2,744,444	-0.50(-1.39%)
Apr 27, 2007	36.36	36.36	35.50	35.80	2,140,444	-0.57(-1.58%)
Apr 26, 2007	36.42	36.54	36.10	36.38	1,858,875	-0.21(-0.58%)
Apr 25, 2007	36.78	36.80	36.38	36.59	2,754,470	+0.02(+0.05%)
Apr 24, 2007	36.25	36.69	36.03	36.57	2,496,275	+0.39(+1.06%)
Apr 23, 2007	35.90	36.24	35.78	36.19	2,054,843	+0.37(+1.03%)
Apr 20, 2007	36.80	36.80	35.53	35.82	2,877,870	+0.21(+0.60%)
Apr 19, 2007	35.82	35.82	35.33	35.61	2,101,259	+0.03(+0.10%)
Apr 18, 2007	35.34	35.68	35.30	35.57	2,832,290	+0.02(+0.05%)
Apr 17, 2007	35.09	35.55	34.76	35.55	2,012,933	+0.40(+1.14%)
Apr 16, 2007	34.55	35.37	34.42	35.15	2,303,966	+0.80(+2.34%)
Apr 13, 2007	35.93	35.93	33.98	34.35	2,607,606	+0.03(+0.07%)
Apr 12, 2007	34.03	34.40	33.93	34.32	3,113,101	+0.05(+0.15%)
Apr 11, 2007	34.70	34.79	34.01	34.27	4,158,069	-0.48(-1.38%)
Apr 10, 2007	35.02	35.14	34.72	34.75	2,345,910	-0.34(-0.98%)
Apr 09, 2007	34.98	35.16	34.82	35.09	1,963,045	+0.27(+0.76%)
Apr 05, 2007	35.15	35.24	34.72	34.83	2,330,838	-0.39(-1.12%)
Apr 04, 2007	35.55	35.59	35.20	35.22	3,528,522	-0.28(-0.80%)
Apr 03, 2007	35.31	35.80	35.28	35.50	2,380,288	+0.41(+1.17%)
Apr 02, 2007	35.26	35.30	34.88	35.09	2,776,326	-0.09(-0.27%)
Mar 30, 2007	34.74	35.23	34.48	35.19	3,216,645	+0.39(+1.11%)
Mar 29, 2007	35.61	35.61	34.60	34.80	2,123,218	-0.12(-0.34%)
Mar 28, 2007	34.84	35.02	34.51	34.92	1,934,420	-0.09(-0.24%)
Mar 27, 2007	35.08	35.20	34.78	35.01	2,271,954	-0.26(-0.73%)
Mar 26, 2007	35.33	35.52	34.43	35.26	2,791,515	-0.16(-0.46%)
Mar 23, 2007	35.81	35.90	35.35	35.43	2,365,402	-0.36(-1.00%)
Mar 22, 2007	35.90	36.05	35.58	35.79	2,645,618	-0.16(-0.45%)
Mar 21, 2007	35.07	35.99	35.06	35.95	3,707,514	+0.86(+2.46%)
Mar 20, 2007	35.04	35.18	34.90	35.08	2,047,516	-0.01(-0.02%)
Mar 19, 2007	34.41	35.20	34.38	35.09	3,442,981	+0.77(+2.24%)
Mar 16, 2007	34.49	34.56	34.16	34.32	3,330,002	-0.14(-0.40%)
Mar 15, 2007	34.08	34.56	33.94	34.46	2,358,060	+0.33(+0.98%)
Mar 14, 2007	34.00	34.28	33.80	34.13	3,726,537	+0.33(+0.99%)
Mar 13, 2007	33.87	34.38	33.47	33.79	5,082,045	-0.08(-0.23%)
Mar 12, 2007	33.83	33.99	33.47	33.87	2,631,335	+0.40(+1.20%)
Mar 09, 2007	33.29	33.57	33.21	33.47	1,687,316	+0.29(+0.88%)
Mar 08, 2007	33.26	33.46	32.95	33.18	3,392,509	+0.21(+0.62%)
Mar 07, 2007	33.42	33.44	32.94	32.97	4,014,767	-0.62(-1.86%)
Mar 06, 2007	33.47	33.82	33.17	33.59	3,311,660	+0.21(+0.62%)
Mar 05, 2007	33.38	33.61	33.23	33.39	3,005,788	-0.08(-0.23%)
Mar 02, 2007	34.45	34.45	32.95	33.47	4,572,182	+0.45(+1.37%)
Mar 01, 2007	33.38	33.41	31.88	33.01	5,991,003	-0.40(-1.20%)
Feb 28, 2007	33.49	34.07	33.38	33.41	4,322,975	-0.17(-0.51%)
Feb 27, 2007	34.42	34.54	32.57	33.59	5,071,180	-0.98(-2.82%)
Feb 26, 2007	34.54	34.83	34.40	34.56	1,896,388	+0.05(+0.15%)
Feb 23, 2007	34.71	34.78	34.37	34.51	1,734,050	-0.17(-0.49%)
Feb 22, 2007	34.73	34.88	34.52	34.68	1,394,180	-0.09(-0.27%)
Feb 21, 2007	34.49	34.92	34.49	34.78	1,252,811	+0.27(+0.77%)
Feb 20, 2007	34.73	34.99	34.49	34.51	2,650,145	-0.13(-0.37%)
Feb 16, 2007	34.24	34.80	34.09	34.64	3,412,721	+0.26(+0.75%)
Feb 15, 2007	34.33	34.42	34.18	34.38	1,806,370	+0.05(+0.15%)
Feb 14, 2007	34.42	34.62	34.26	34.33	2,615,473	+0.13(+0.38%)
Feb 13, 2007	34.05	34.25	33.90	34.20	1,943,002	+0.33(+0.96%)
Feb 12, 2007	34.61	34.63	33.81	33.88	2,645,497	-0.63(-1.84%)
Feb 09, 2007	34.90	35.09	34.34	34.51	2,348,246	-0.33(-0.96%)
Feb 08, 2007	35.01	35.18	34.74	34.84	2,278,496	-0.16(-0.46%)
Feb 07, 2007	35.12	35.25	34.96	35.01	2,633,672	-0.17(-0.49%)
Feb 06, 2007	35.23	35.49	35.03	35.18	2,100,558	+0.09(+0.24%)
Feb 05, 2007	35.05	35.18	34.55	35.09	2,537,167	-0.09(-0.24%)
Feb 02, 2007	34.68	35.23	34.49	35.18	1,813,497	+0.64(+1.86%)

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.