Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.48	41.48	41.48	41.48	403	-0.09(-0.23%)
Apr 27, 2007	41.54	41.59	41.54	41.58	1,210	+0.08(+0.19%)
Apr 26, 2007	41.66	41.66	41.50	41.50	1,076	-0.19(-0.45%)
Apr 25, 2007	41.55	41.69	41.51	41.69	15,740	+0.63(+1.54%)
Apr 24, 2007	40.98	41.05	40.97	41.05	41,166	-0.02(-0.05%)
Apr 23, 2007	41.18	41.18	41.08	41.08	2,690	-0.07(-0.18%)
Apr 20, 2007	41.16	41.16	41.15	41.15	269	+0.43(+1.06%)
Apr 19, 2007	40.72	40.72	40.72	40.72	134	-0.10(-0.25%)
Apr 18, 2007	40.87	40.87	40.82	40.82	6,995	+0.34(+0.84%)
Apr 17, 2007	40.48	40.48	40.48	40.48	0	+0.00(+0.00%)
Apr 16, 2007	40.27	40.50	40.25	40.48	132,245	+0.46(+1.15%)
Apr 13, 2007	40.03	40.03	39.98	40.02	1,345	+0.13(+0.32%)
Apr 12, 2007	39.66	39.89	39.66	39.89	2,825	+0.07(+0.17%)
Apr 11, 2007	39.93	39.96	39.78	39.83	87,311	-0.10(-0.24%)
Apr 10, 2007	39.99	40.03	39.92	39.92	807	-0.04(-0.09%)
Apr 09, 2007	40.06	40.06	39.96	39.96	1,076	-0.05(-0.13%)
Apr 05, 2007	39.94	40.01	39.91	40.01	5,246	+0.07(+0.19%)
Apr 04, 2007	39.88	39.94	39.87	39.94	1,210	-0.03(-0.07%)
Apr 03, 2007	39.69	39.97	39.69	39.97	269	+0.34(+0.86%)
Apr 02, 2007	39.69	39.69	39.53	39.63	1,210	+0.08(+0.21%)
Mar 30, 2007	39.72	39.72	39.43	39.54	8,744	-0.01(-0.04%)
Mar 29, 2007	39.70	39.70	39.43	39.56	941	+0.01(+0.04%)
Mar 28, 2007	39.69	39.69	39.51	39.54	14,798	-0.29(-0.73%)
Mar 27, 2007	39.83	39.87	39.75	39.83	2,825	-0.09(-0.22%)
Mar 26, 2007	40.01	40.01	39.80	39.92	2,017	-0.12(-0.30%)
Mar 23, 2007	40.05	40.06	40.04	40.04	2,825	+0.01(+0.04%)
Mar 22, 2007	40.25	40.25	39.95	40.03	241,081	-0.16(-0.39%)
Mar 21, 2007	39.72	40.18	39.67	40.18	9,417	+0.48(+1.20%)
Mar 20, 2007	39.60	39.71	39.60	39.71	1,210	+0.31(+0.79%)
Mar 19, 2007	39.40	39.40	39.40	39.40	403	+0.45(+1.15%)
Mar 16, 2007	39.14	39.14	38.95	38.95	9,148	-0.13(-0.34%)
Mar 15, 2007	39.09	39.17	39.08	39.08	941	+0.24(+0.61%)
Mar 14, 2007	38.88	38.88	38.41	38.85	13,991	-0.03(-0.08%)
Mar 13, 2007	39.54	39.54	38.88	38.88	20,045	-0.92(-2.32%)
Mar 12, 2007	39.80	39.88	39.80	39.80	2,152	-0.03(-0.07%)
Mar 09, 2007	39.84	39.84	39.80	39.83	14,529	+0.12(+0.30%)
Mar 08, 2007	39.81	39.83	39.65	39.71	2,825	+0.11(+0.28%)
Mar 07, 2007	39.66	39.67	39.55	39.60	6,592	-0.10(-0.26%)
Mar 06, 2007	39.48	39.70	39.43	39.70	2,825	+0.27(+0.68%)
Mar 05, 2007	39.51	39.74	39.42	39.43	19,372	-0.32(-0.80%)
Mar 02, 2007	39.77	39.89	39.75	39.75	7,668	+0.17(+0.43%)
Mar 01, 2007	39.25	39.58	39.01	39.58	8,610	-0.03(-0.07%)
Feb 28, 2007	39.47	39.65	39.43	39.61	56,772	+0.26(+0.66%)
Feb 27, 2007	40.25	40.25	39.14	39.35	28,117	-1.09(-2.68%)
Feb 26, 2007	40.66	40.66	40.44	40.44	2,556	-0.18(-0.44%)
Feb 23, 2007	40.56	40.61	40.51	40.61	1,883	-0.23(-0.56%)
Feb 22, 2007	40.85	40.93	40.77	40.85	2,152	-0.02(-0.05%)
Feb 21, 2007	40.85	40.87	40.79	40.87	4,977	-0.11(-0.27%)
Feb 20, 2007	40.79	41.05	40.79	40.98	15,067	+0.19(+0.46%)
Feb 16, 2007	40.70	40.83	40.70	40.79	58,925	+0.10(+0.24%)
Feb 15, 2007	40.71	40.73	40.67	40.70	2,556	-0.07(-0.18%)
Feb 14, 2007	40.55	40.82	40.55	40.77	17,758	+0.28(+0.70%)
Feb 13, 2007	40.51	40.55	40.49	40.49	2,152	+0.28(+0.68%)
Feb 12, 2007	40.40	40.40	40.21	40.21	1,748	-0.13(-0.31%)
Feb 09, 2007	40.82	40.82	40.21	40.34	8,610	-0.35(-0.86%)
Feb 08, 2007	40.76	40.76	40.61	40.69	8,475	-0.09(-0.22%)
Feb 07, 2007	40.77	40.86	40.70	40.78	2,959	+0.11(+0.27%)
Feb 06, 2007	40.47	40.68	40.47	40.67	1,479	+0.23(+0.57%)
Feb 05, 2007	40.36	40.50	40.28	40.44	10,628	+0.00(+0.00%)
Feb 02, 2007	40.39	40.48	40.39	40.44	3,497	+0.27(+0.68%)

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.