Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.41	40.45	39.88	39.92	2,809,026	-0.47(-1.17%)
Apr 27, 2007	40.81	40.81	39.89	40.39	1,713,494	+0.27(+0.67%)
Apr 26, 2007	39.16	41.00	39.01	40.12	4,031,533	+1.75(+4.57%)
Apr 25, 2007	38.49	38.62	37.78	38.37	1,628,341	+0.03(+0.08%)
Apr 24, 2007	38.65	38.69	38.13	38.34	903,987	-0.32(-0.84%)
Apr 23, 2007	38.51	38.98	38.45	38.66	784,358	+0.07(+0.18%)
Apr 20, 2007	38.87	38.98	38.40	38.59	1,172,233	+0.12(+0.31%)
Apr 19, 2007	39.31	39.31	38.35	38.47	751,698	-0.16(-0.41%)
Apr 18, 2007	38.25	38.65	38.16	38.63	754,356	+0.31(+0.80%)
Apr 17, 2007	37.89	38.48	37.81	38.32	667,569	+0.37(+0.98%)
Apr 16, 2007	37.81	38.08	37.78	37.95	709,376	+0.18(+0.48%)
Apr 13, 2007	37.54	37.85	37.51	37.77	1,047,288	+0.13(+0.34%)
Apr 12, 2007	37.58	37.74	37.17	37.64	1,559,982	-0.15(-0.40%)
Apr 11, 2007	37.84	38.20	37.73	37.79	2,097,867	-0.13(-0.33%)
Apr 10, 2007	37.54	37.92	37.50	37.92	647,523	+0.23(+0.61%)
Apr 09, 2007	37.81	37.89	37.42	37.69	724,607	-0.13(-0.36%)
Apr 05, 2007	37.60	37.87	37.55	37.82	908,164	+0.18(+0.48%)
Apr 04, 2007	37.49	37.70	37.44	37.64	1,037,414	+0.15(+0.40%)
Apr 03, 2007	37.44	37.88	37.32	37.49	1,304,521	+0.09(+0.23%)
Apr 02, 2007	36.73	37.58	36.05	37.40	2,354,468	+1.49(+4.16%)
Mar 30, 2007	35.86	36.02	35.43	35.91	1,307,939	-0.03(-0.09%)
Mar 29, 2007	35.39	36.24	35.39	35.94	1,119,951	-0.10(-0.28%)
Mar 28, 2007	36.19	36.81	35.65	36.05	2,033,419	-0.14(-0.39%)
Mar 27, 2007	35.03	36.81	35.03	36.19	3,494,674	+1.00(+2.83%)
Mar 26, 2007	34.74	35.19	34.37	35.19	1,162,612	+0.52(+1.50%)
Mar 23, 2007	34.73	34.96	34.64	34.67	794,416	-0.12(-0.34%)
Mar 22, 2007	34.92	35.07	34.64	34.79	1,587,072	-0.11(-0.32%)
Mar 21, 2007	34.72	34.99	34.58	34.90	1,485,166	+0.30(+0.87%)
Mar 20, 2007	34.64	34.81	34.55	34.60	1,053,871	-0.01(-0.02%)
Mar 19, 2007	34.62	34.84	34.45	34.61	1,987,860	+0.18(+0.53%)
Mar 16, 2007	34.76	34.90	34.40	34.43	1,531,752	-0.39(-1.13%)
Mar 15, 2007	34.77	35.06	34.73	34.82	1,258,822	-0.04(-0.11%)
Mar 14, 2007	35.21	35.21	34.21	34.86	2,135,592	-0.15(-0.43%)
Mar 13, 2007	35.97	35.78	34.98	35.01	2,056,472	-0.96(-2.68%)
Mar 12, 2007	35.62	36.10	35.49	35.97	615,865	+0.19(+0.53%)
Mar 09, 2007	36.14	36.24	35.51	35.78	948,167	-0.20(-0.55%)
Mar 08, 2007	36.28	36.34	35.87	35.98	940,571	+0.04(+0.11%)
Mar 07, 2007	36.26	36.26	35.74	35.94	1,341,359	-0.35(-0.96%)
Mar 06, 2007	35.31	36.31	35.26	36.29	1,863,547	+1.13(+3.21%)
Mar 05, 2007	35.19	35.81	34.99	35.16	1,295,660	-0.67(-1.87%)
Mar 02, 2007	36.38	36.52	35.75	35.83	1,457,823	-0.73(-2.01%)
Mar 01, 2007	35.94	36.84	35.36	36.57	2,314,217	+0.29(+0.81%)
Feb 28, 2007	35.78	36.33	35.74	36.27	2,494,098	+0.50(+1.39%)
Feb 27, 2007	36.77	36.82	35.61	35.78	1,434,277	-1.18(-3.21%)
Feb 26, 2007	37.36	37.38	36.76	36.96	640,224	-0.20(-0.53%)
Feb 23, 2007	37.11	37.27	36.99	37.16	598,522	+0.03(+0.09%)
Feb 22, 2007	37.25	37.36	36.85	37.13	834,615	+0.02(+0.06%)
Feb 21, 2007	37.56	37.43	37.02	37.10	1,293,381	-0.48(-1.28%)
Feb 20, 2007	37.60	37.72	37.34	37.59	1,387,818	+0.02(+0.06%)
Feb 16, 2007	37.13	37.63	37.04	37.56	2,359,658	+0.43(+1.17%)
Feb 15, 2007	36.91	37.32	36.69	37.13	1,446,556	+0.20(+0.53%)
Feb 14, 2007	35.86	37.13	35.82	36.93	3,192,683	+1.21(+3.38%)
Feb 13, 2007	35.78	35.86	35.54	35.72	1,041,104	+0.06(+0.18%)
Feb 12, 2007	35.94	36.08	35.48	35.66	1,925,539	-0.21(-0.57%)
Feb 09, 2007	35.56	36.14	35.53	35.86	2,102,678	+0.30(+0.84%)
Feb 08, 2007	35.59	35.78	35.39	35.56	1,581,376	-0.14(-0.40%)
Feb 07, 2007	34.60	36.18	34.05	35.71	3,011,096	+1.56(+4.56%)
Feb 06, 2007	34.17	34.20	33.75	34.15	812,335	+0.06(+0.19%)
Feb 05, 2007	33.89	34.09	33.75	34.09	1,343,005	+0.09(+0.28%)
Feb 02, 2007	33.62	34.09	33.51	33.99	1,259,455	+0.39(+1.15%)

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.