Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.16	36.28	35.98	36.03	334,263	-0.14(-0.39%)
Apr 27, 2007	36.04	36.19	35.95	36.17	717,230	+0.01(+0.03%)
Apr 26, 2007	36.17	36.27	36.00	36.16	970,445	-0.12(-0.33%)
Apr 25, 2007	36.17	36.32	36.05	36.28	2,739,761	+0.39(+1.08%)
Apr 24, 2007	35.87	35.92	35.71	35.89	443,923	+0.01(+0.02%)
Apr 23, 2007	35.97	36.04	35.85	35.89	890,079	-0.23(-0.63%)
Apr 20, 2007	36.09	36.17	35.99	36.11	563,196	+0.31(+0.86%)
Apr 19, 2007	35.46	35.85	35.43	35.81	975,547	+0.00(+0.00%)
Apr 18, 2007	35.74	35.92	35.64	35.81	487,933	-0.02(-0.05%)
Apr 17, 2007	35.82	35.93	35.72	35.83	960,877	+0.05(+0.13%)
Apr 16, 2007	35.71	35.83	35.64	35.78	436,588	+0.41(+1.17%)
Apr 13, 2007	35.22	35.37	35.17	35.36	719,462	+0.26(+0.74%)
Apr 12, 2007	34.80	35.12	34.72	35.10	435,950	+0.25(+0.71%)
Apr 11, 2007	35.06	35.07	34.72	34.86	1,063,567	-0.14(-0.39%)
Apr 10, 2007	34.84	35.01	34.80	34.99	833,951	+0.25(+0.72%)
Apr 09, 2007	34.73	34.80	34.70	34.74	552,353	-0.03(-0.10%)
Apr 05, 2007	34.71	34.84	34.60	34.78	744,975	+0.15(+0.44%)
Apr 04, 2007	34.45	34.85	34.37	34.62	3,351,432	+0.09(+0.25%)
Apr 03, 2007	34.27	34.56	34.25	34.54	2,057,930	+0.44(+1.30%)
Apr 02, 2007	34.10	34.18	33.95	34.09	935,365	+0.12(+0.36%)
Mar 30, 2007	33.81	34.00	33.79	33.97	658,231	+0.12(+0.34%)
Mar 29, 2007	33.78	33.92	33.66	33.86	346,337	+0.35(+1.04%)
Mar 28, 2007	33.61	33.68	33.45	33.51	1,224,298	-0.31(-0.92%)
Mar 27, 2007	33.77	33.88	33.71	33.82	1,389,812	-0.21(-0.61%)
Mar 26, 2007	34.02	34.04	33.65	34.03	219,091	+0.03(+0.07%)
Mar 23, 2007	33.99	34.08	33.91	34.00	371,212	+0.18(+0.52%)
Mar 22, 2007	33.98	34.00	33.74	33.82	339,639	-0.22(-0.65%)
Mar 21, 2007	33.40	34.08	33.28	34.05	724,246	+0.82(+2.45%)
Mar 20, 2007	32.84	33.55	32.81	33.23	1,213,455	+0.32(+0.98%)
Mar 19, 2007	32.75	32.91	32.69	32.91	208,567	+0.49(+1.50%)
Mar 16, 2007	32.46	32.64	32.34	32.42	429,572	+0.11(+0.35%)
Mar 15, 2007	31.98	32.35	31.95	32.31	495,587	+0.15(+0.48%)
Mar 14, 2007	31.90	32.16	31.50	32.16	792,812	+0.12(+0.37%)
Mar 13, 2007	32.84	32.73	31.99	32.04	575,952	-0.80(-2.44%)
Mar 12, 2007	32.65	32.89	32.61	32.84	483,468	+0.13(+0.38%)
Mar 09, 2007	32.76	32.78	32.61	32.71	214,308	+0.09(+0.29%)
Mar 08, 2007	32.58	32.75	32.54	32.62	428,616	+0.34(+1.04%)
Mar 07, 2007	32.26	32.52	32.05	32.28	485,063	+0.06(+0.19%)
Mar 06, 2007	31.98	32.33	31.91	32.22	484,106	+0.87(+2.76%)
Mar 05, 2007	31.45	31.84	31.06	31.36	2,089,184	-0.65(-2.03%)
Mar 02, 2007	32.19	32.38	32.00	32.01	542,467	-0.42(-1.31%)
Mar 01, 2007	32.17	32.55	31.83	32.43	1,794,191	-0.43(-1.32%)
Feb 28, 2007	33.00	33.07	32.67	32.86	1,105,025	+0.44(+1.35%)
Feb 27, 2007	33.53	33.58	32.31	32.42	4,385,341	-1.81(-5.29%)
Feb 26, 2007	34.31	34.33	34.13	34.23	619,882	+0.13(+0.39%)
Feb 23, 2007	34.09	34.14	33.99	34.10	125,331	+0.09(+0.26%)
Feb 22, 2007	33.91	34.03	33.88	34.01	315,083	+0.11(+0.32%)
Feb 21, 2007	33.87	33.93	33.71	33.90	343,785	-0.26(-0.75%)
Feb 20, 2007	34.00	34.18	33.90	34.16	325,288	+0.11(+0.33%)
Feb 16, 2007	33.99	34.07	33.92	34.05	218,134	-0.01(-0.03%)
Feb 15, 2007	34.12	34.13	34.00	34.06	462,739	-0.07(-0.20%)
Feb 14, 2007	33.87	34.14	33.81	34.13	344,876	+0.43(+1.28%)
Feb 13, 2007	33.47	33.70	33.44	33.69	573,002	+0.33(+0.98%)
Feb 12, 2007	33.42	33.42	33.26	33.37	283,865	-0.11(-0.33%)
Feb 09, 2007	33.60	33.68	33.37	33.48	376,314	-0.20(-0.60%)
Feb 08, 2007	33.53	33.69	33.46	33.68	350,482	-0.08(-0.23%)
Feb 07, 2007	33.75	33.85	33.66	33.76	451,577	+0.13(+0.37%)
Feb 06, 2007	33.57	33.65	33.48	33.63	241,415	+0.22(+0.66%)
Feb 05, 2007	33.38	33.44	33.30	33.41	283,830	-0.11(-0.33%)
Feb 02, 2007	33.49	33.55	33.40	33.52	643,880	-0.03(-0.09%)

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.