Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.29	40.37	39.55	39.60	258,753	-0.69(-1.71%)
Apr 27, 2007	41.05	41.07	40.25	40.29	199,534	-0.99(-2.40%)
Apr 26, 2007	41.53	41.64	40.71	41.28	153,666	-0.12(-0.29%)
Apr 25, 2007	40.91	41.63	40.91	41.40	141,099	+0.38(+0.93%)
Apr 24, 2007	41.24	41.24	40.51	41.02	63,223	-0.22(-0.53%)
Apr 23, 2007	41.42	42.00	41.01	41.24	97,969	-0.42(-1.01%)
Apr 20, 2007	41.84	42.00	41.38	41.66	302,995	+0.20(+0.48%)
Apr 19, 2007	41.72	41.72	40.81	41.46	191,156	-0.55(-1.31%)
Apr 18, 2007	42.14	42.39	41.80	42.01	207,990	-0.27(-0.64%)
Apr 17, 2007	42.09	43.25	42.01	42.28	344,039	+0.31(+0.74%)
Apr 16, 2007	41.15	41.99	40.74	41.97	552,251	+2.58(+6.55%)
Apr 13, 2007	39.30	39.39	38.93	39.39	205,215	+0.09(+0.23%)
Apr 12, 2007	39.55	39.59	39.18	39.30	298,385	-0.28(-0.71%)
Apr 11, 2007	40.45	40.52	39.50	39.58	353,377	-0.94(-2.32%)
Apr 10, 2007	39.86	40.53	39.86	40.52	268,212	+0.57(+1.43%)
Apr 09, 2007	39.96	40.23	39.67	39.95	108,942	-0.09(-0.22%)
Apr 05, 2007	40.03	40.31	39.97	40.04	86,500	-0.08(-0.20%)
Apr 04, 2007	40.06	40.27	39.95	40.12	259,745	-0.03(-0.07%)
Apr 03, 2007	39.14	40.15	39.14	40.15	229,275	+1.05(+2.69%)
Apr 02, 2007	38.85	39.14	38.67	39.10	171,478	+0.28(+0.72%)
Mar 30, 2007	38.64	38.87	38.11	38.82	200,741	+0.29(+0.75%)
Mar 29, 2007	38.42	38.95	38.20	38.53	243,597	+0.72(+1.90%)
Mar 28, 2007	38.05	38.23	37.28	37.81	275,142	-0.43(-1.12%)
Mar 27, 2007	38.23	38.43	37.71	38.24	145,813	-0.08(-0.21%)
Mar 26, 2007	38.43	38.59	37.58	38.32	145,519	-0.18(-0.47%)
Mar 23, 2007	38.00	38.69	38.00	38.50	230,479	+0.44(+1.16%)
Mar 22, 2007	36.56	38.61	36.50	38.06	586,083	+1.47(+4.02%)
Mar 21, 2007	36.12	36.95	35.65	36.59	220,968	+0.51(+1.41%)
Mar 20, 2007	36.56	36.65	35.91	36.08	256,090	-0.59(-1.61%)
Mar 19, 2007	36.28	36.92	36.02	36.67	234,421	+0.77(+2.14%)
Mar 16, 2007	36.90	37.42	35.70	35.90	436,136	-1.05(-2.84%)
Mar 15, 2007	36.72	37.14	36.60	36.95	136,131	+0.08(+0.22%)
Mar 14, 2007	36.85	37.63	36.20	36.87	354,395	-0.08(-0.22%)
Mar 13, 2007	38.50	38.38	36.74	36.95	253,881	-1.55(-4.03%)
Mar 12, 2007	38.44	38.86	37.92	38.50	139,008	+0.12(+0.31%)
Mar 09, 2007	37.98	38.56	37.89	38.38	267,625	+0.63(+1.67%)
Mar 08, 2007	37.88	38.17	37.56	37.75	224,998	+0.11(+0.29%)
Mar 07, 2007	37.99	38.20	37.51	37.64	132,483	-0.46(-1.21%)
Mar 06, 2007	37.27	38.35	37.27	38.10	320,703	+1.09(+2.95%)
Mar 05, 2007	37.54	37.92	36.98	37.01	279,595	-0.62(-1.65%)
Mar 02, 2007	39.02	39.02	37.62	37.63	381,029	-1.50(-3.83%)
Mar 01, 2007	38.52	39.31	38.41	39.13	477,607	-0.35(-0.89%)
Feb 28, 2007	38.97	39.91	38.20	39.48	615,294	+0.47(+1.20%)
Feb 27, 2007	39.30	39.64	38.28	39.01	591,899	-1.13(-2.82%)
Feb 26, 2007	41.07	41.24	40.04	40.14	450,000	-0.91(-2.22%)
Feb 23, 2007	41.15	42.34	41.01	41.05	1,936,024	+2.89(+7.57%)
Feb 22, 2007	38.23	38.23	37.50	38.16	433,692	+0.06(+0.16%)
Feb 21, 2007	37.90	38.25	37.28	38.10	424,831	+0.20(+0.53%)
Feb 20, 2007	37.60	38.50	37.28	37.90	333,359	+0.31(+0.82%)
Feb 16, 2007	37.66	37.71	36.99	37.59	124,020	+0.01(+0.03%)
Feb 15, 2007	37.54	37.84	37.16	37.58	195,000	+0.10(+0.27%)
Feb 14, 2007	37.26	37.78	37.13	37.48	151,607	+0.39(+1.05%)
Feb 13, 2007	37.34	37.88	36.74	37.09	439,159	+0.02(+0.05%)
Feb 12, 2007	37.01	37.37	36.30	37.07	353,730	+0.04(+0.11%)
Feb 09, 2007	37.08	37.24	36.78	37.03	302,220	-0.19(-0.51%)
Feb 08, 2007	37.01	37.24	36.76	37.22	138,172	+0.21(+0.57%)
Feb 07, 2007	36.29	37.09	36.14	37.01	207,146	+0.62(+1.70%)
Feb 06, 2007	36.54	36.60	36.12	36.39	102,371	+0.03(+0.08%)
Feb 05, 2007	36.57	36.66	36.16	36.36	335,612	-0.39(-1.06%)
Feb 02, 2007	35.72	36.84	35.32	36.75	384,168	+1.17(+3.29%)

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.