Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.17	38.70	37.92	38.39	4,058,075	+0.31(+0.80%)
Apr 27, 2007	38.26	38.49	37.83	38.08	3,932,806	-0.18(-0.46%)
Apr 26, 2007	39.03	39.22	38.13	38.26	4,288,343	-0.59(-1.52%)
Apr 25, 2007	38.68	39.10	38.53	38.85	3,373,072	+0.50(+1.30%)
Apr 24, 2007	38.49	38.53	38.13	38.35	3,295,659	+0.16(+0.43%)
Apr 23, 2007	38.39	38.73	38.05	38.19	2,153,277	-0.10(-0.26%)
Apr 20, 2007	40.44	40.44	38.13	38.29	3,715,624	+0.10(+0.26%)
Apr 19, 2007	37.78	38.42	37.78	38.19	1,790,116	-0.28(-0.74%)
Apr 18, 2007	38.00	38.61	37.97	38.47	2,544,184	+0.28(+0.72%)
Apr 17, 2007	38.08	38.32	38.00	38.20	2,696,072	+0.11(+0.30%)
Apr 16, 2007	38.49	38.52	37.76	38.08	2,960,783	+0.34(+0.90%)
Apr 13, 2007	37.75	37.98	37.43	37.74	2,218,842	-0.01(-0.04%)
Apr 12, 2007	37.73	37.83	37.47	37.76	1,941,048	+0.13(+0.34%)
Apr 11, 2007	37.59	37.78	37.43	37.63	2,399,120	-0.01(-0.02%)
Apr 10, 2007	37.49	37.75	37.49	37.64	1,875,784	+0.14(+0.38%)
Apr 09, 2007	37.64	37.68	37.30	37.49	1,494,418	+0.04(+0.09%)
Apr 05, 2007	37.37	37.64	37.35	37.46	1,872,543	+0.09(+0.23%)
Apr 04, 2007	36.87	37.38	36.68	37.37	3,341,884	+0.50(+1.37%)
Apr 03, 2007	36.80	36.97	36.77	36.87	2,142,566	+0.08(+0.21%)
Apr 02, 2007	36.38	36.87	36.16	36.79	2,132,278	+0.06(+0.15%)
Mar 30, 2007	36.83	37.16	36.38	36.73	2,555,492	-0.04(-0.10%)
Mar 29, 2007	37.13	37.20	36.54	36.77	2,169,484	+0.01(+0.04%)
Mar 28, 2007	36.90	36.98	36.54	36.76	2,849,896	-0.05(-0.14%)
Mar 27, 2007	36.68	36.99	36.59	36.81	2,654,285	-0.04(-0.12%)
Mar 26, 2007	37.32	37.32	36.68	36.85	2,344,801	-0.40(-1.07%)
Mar 23, 2007	36.37	37.32	36.37	37.25	1,775,019	+0.10(+0.27%)
Mar 22, 2007	38.32	38.50	36.98	37.15	3,591,050	-0.22(-0.59%)
Mar 21, 2007	36.83	37.48	36.73	37.37	3,060,869	+0.61(+1.66%)
Mar 20, 2007	36.49	36.81	36.33	36.76	4,075,146	+0.65(+1.81%)
Mar 19, 2007	35.90	36.29	35.79	36.10	2,166,669	+0.38(+1.05%)
Mar 16, 2007	35.58	35.91	35.41	35.73	5,044,466	+0.32(+0.90%)
Mar 15, 2007	35.22	35.56	35.13	35.41	3,161,916	+0.11(+0.32%)
Mar 14, 2007	36.33	36.12	34.52	35.29	4,941,305	+0.11(+0.30%)
Mar 13, 2007	36.33	36.14	35.19	35.19	3,908,143	-1.14(-3.14%)
Mar 12, 2007	36.53	36.81	36.09	36.33	2,803,812	-0.34(-0.93%)
Mar 09, 2007	36.72	36.73	36.42	36.67	1,715,687	+0.33(+0.90%)
Mar 08, 2007	36.33	36.69	36.15	36.34	2,360,444	+0.18(+0.49%)
Mar 07, 2007	36.40	36.57	36.15	36.17	2,790,283	-0.52(-1.43%)
Mar 06, 2007	36.24	36.78	36.15	36.69	3,403,894	+0.45(+1.23%)
Mar 05, 2007	35.69	36.51	35.65	36.24	3,000,974	+0.35(+0.99%)
Mar 02, 2007	36.34	36.61	35.89	35.89	3,486,620	-0.45(-1.25%)
Mar 01, 2007	35.73	36.39	34.80	36.34	3,788,698	+0.33(+0.93%)
Feb 28, 2007	36.36	36.44	35.80	36.01	4,267,093	-0.31(-0.86%)
Feb 27, 2007	37.71	38.55	35.90	36.32	3,010,134	-1.21(-3.23%)
Feb 26, 2007	37.64	37.79	37.29	37.54	3,465,695	-0.07(-0.19%)
Feb 23, 2007	38.13	38.14	37.52	37.61	2,228,393	-0.53(-1.38%)
Feb 22, 2007	38.02	38.33	37.81	38.13	2,117,903	+0.00(+0.00%)
Feb 21, 2007	37.61	38.18	37.60	38.13	4,625,761	+0.28(+0.75%)
Feb 20, 2007	37.49	37.95	37.44	37.85	3,574,279	+0.43(+1.16%)
Feb 16, 2007	37.20	37.54	37.01	37.42	3,134,294	+0.01(+0.02%)
Feb 15, 2007	37.50	37.56	37.28	37.41	3,640,798	-0.18(-0.47%)
Feb 14, 2007	37.59	37.73	37.44	37.59	3,127,908	+0.18(+0.47%)
Feb 13, 2007	37.47	37.54	37.33	37.41	4,956,181	+0.07(+0.19%)
Feb 12, 2007	37.22	37.71	37.20	37.34	3,394,584	+0.09(+0.25%)
Feb 09, 2007	37.72	37.95	37.02	37.25	3,962,261	-0.48(-1.26%)
Feb 08, 2007	37.51	37.75	37.40	37.72	3,101,880	+0.31(+0.83%)
Feb 07, 2007	37.44	37.59	37.37	37.41	2,531,252	-0.03(-0.08%)
Feb 06, 2007	37.57	37.68	37.37	37.44	3,684,205	+0.06(+0.17%)
Feb 05, 2007	37.09	37.54	36.95	37.37	3,497,895	+0.17(+0.46%)
Feb 02, 2007	37.03	37.32	36.86	37.20	3,099,484	+0.31(+0.83%)

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.