Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.43	36.43	35.80	35.97	35,000	-0.76(-2.07%)
Apr 27, 2007	37.40	37.40	36.53	36.73	14,100	-0.81(-2.15%)
Apr 26, 2007	37.80	37.98	37.05	37.54	32,400	-0.01(-0.03%)
Apr 25, 2007	37.51	37.69	37.34	37.55	5,800	+0.19(+0.51%)
Apr 24, 2007	37.43	37.44	37.27	37.36	8,400	-0.08(-0.21%)
Apr 23, 2007	37.75	37.79	37.44	37.44	9,300	+0.18(+0.49%)
Apr 20, 2007	37.75	37.75	37.11	37.26	11,000	+0.41(+1.11%)
Apr 19, 2007	36.54	37.35	36.49	36.85	28,700	-0.83(-2.20%)
Apr 18, 2007	37.78	38.37	36.98	37.68	41,800	-0.31(-0.82%)
Apr 17, 2007	37.49	38.28	37.49	37.99	23,100	+0.63(+1.69%)
Apr 16, 2007	36.98	37.43	36.98	37.36	21,200	+0.44(+1.19%)
Apr 13, 2007	36.49	36.97	36.48	36.92	17,200	+0.56(+1.54%)
Apr 12, 2007	36.61	36.61	36.00	36.36	10,100	-0.14(-0.38%)
Apr 11, 2007	36.10	36.56	36.10	36.50	7,100	+0.44(+1.23%)
Apr 10, 2007	36.30	36.44	35.87	36.06	11,900	-0.22(-0.61%)
Apr 09, 2007	36.98	37.00	36.25	36.28	25,600	-0.72(-1.95%)
Apr 05, 2007	36.99	37.00	36.75	37.00	11,400	+0.01(+0.03%)
Apr 04, 2007	36.60	36.99	36.47	36.99	11,700	+0.39(+1.07%)
Apr 03, 2007	35.85	36.60	35.85	36.60	14,300	+1.00(+2.81%)
Apr 02, 2007	35.90	36.25	35.50	35.60	18,000	-0.28(-0.78%)
Mar 30, 2007	35.75	35.88	35.75	35.88	3,700	+0.29(+0.81%)
Mar 29, 2007	35.42	35.83	35.32	35.59	17,100	+0.82(+2.37%)
Mar 28, 2007	35.00	35.25	34.23	34.77	18,900	-0.47(-1.35%)
Mar 27, 2007	36.86	36.98	35.00	35.24	37,500	-1.61(-4.37%)
Mar 26, 2007	36.95	37.02	36.47	36.85	25,400	+0.08(+0.22%)
Mar 23, 2007	36.58	37.00	36.58	36.77	14,500	+0.39(+1.07%)
Mar 22, 2007	36.98	36.98	36.35	36.38	23,000	+0.06(+0.17%)
Mar 21, 2007	35.36	36.45	35.13	36.32	29,800	+1.21(+3.45%)
Mar 20, 2007	34.99	35.11	34.77	35.11	15,300	+0.21(+0.60%)
Mar 19, 2007	34.40	35.10	34.40	34.90	18,900	+0.86(+2.53%)
Mar 16, 2007	33.34	34.04	33.19	34.04	15,100	+0.56(+1.67%)
Mar 15, 2007	33.58	34.10	33.30	33.48	16,600	-0.19(-0.56%)
Mar 14, 2007	33.35	33.69	32.35	33.67	51,700	-0.33(-0.97%)
Mar 13, 2007	35.12	35.06	34.00	34.00	16,000	-1.12(-3.19%)
Mar 12, 2007	35.05	35.29	34.70	35.12	23,600	+0.11(+0.31%)
Mar 09, 2007	36.25	36.50	34.49	35.01	44,700	-0.79(-2.21%)
Mar 08, 2007	35.00	36.62	35.00	35.80	46,600	+1.25(+3.62%)
Mar 07, 2007	33.30	35.20	33.30	34.55	41,700	+1.50(+4.54%)
Mar 06, 2007	31.21	33.07	31.21	33.05	74,400	+2.05(+6.61%)
Mar 05, 2007	32.00	32.00	30.02	31.00	70,400	-1.45(-4.47%)
Mar 02, 2007	33.85	34.20	32.25	32.45	42,400	-2.06(-5.97%)
Mar 01, 2007	34.50	34.64	33.85	34.51	19,300	-0.92(-2.60%)
Feb 28, 2007	34.17	35.50	34.15	35.43	50,900	+1.26(+3.69%)
Feb 27, 2007	38.00	38.01	33.82	34.17	97,100	-3.94(-10.34%)
Feb 26, 2007	37.31	38.25	37.31	38.11	28,200	+1.04(+2.81%)
Feb 23, 2007	37.00	37.16	36.98	37.07	8,500	+0.06(+0.16%)
Feb 22, 2007	37.17	37.30	36.93	37.01	12,100	-0.04(-0.11%)
Feb 21, 2007	37.08	37.18	36.62	37.05	24,900	-0.03(-0.08%)
Feb 20, 2007	36.63	37.40	36.51	37.08	36,600	+0.35(+0.95%)
Feb 16, 2007	36.35	36.91	35.60	36.73	29,900	+0.63(+1.75%)
Feb 15, 2007	35.55	36.45	35.55	36.10	14,500	+0.75(+2.12%)
Feb 14, 2007	34.60	35.86	34.60	35.35	28,800	+0.75(+2.17%)
Feb 13, 2007	33.91	34.83	33.91	34.60	22,584	+0.65(+1.91%)
Feb 12, 2007	34.00	34.00	33.70	33.95	18,700	+0.25(+0.74%)
Feb 09, 2007	33.62	33.82	33.62	33.70	14,000	+0.15(+0.45%)
Feb 08, 2007	33.63	33.65	33.38	33.55	17,500	-0.10(-0.30%)
Feb 07, 2007	33.55	33.65	33.39	33.65	15,200	+0.10(+0.30%)
Feb 06, 2007	33.66	33.66	33.40	33.55	9,900	-0.11(-0.33%)
Feb 05, 2007	33.95	33.99	33.66	33.66	21,600	-0.04(-0.12%)
Feb 02, 2007	33.73	33.88	33.58	33.70	12,700	+0.02(+0.06%)

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.