Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.50	35.57	32.95	32.96	1,323,508	-4.29(-11.52%)
Apr 27, 2007	37.21	37.43	36.68	37.25	245,106	+0.05(+0.12%)
Apr 26, 2007	37.19	37.28	37.08	37.21	86,573	+0.03(+0.07%)
Apr 25, 2007	37.01	37.32	36.91	37.18	89,783	+0.44(+1.21%)
Apr 24, 2007	37.02	37.30	36.67	36.74	63,767	-0.36(-0.97%)
Apr 23, 2007	37.28	37.34	36.86	37.10	46,275	-0.07(-0.19%)
Apr 20, 2007	37.25	37.30	36.71	37.17	162,075	+0.38(+1.03%)
Apr 19, 2007	37.17	37.35	36.72	36.79	207,465	-0.98(-2.58%)
Apr 18, 2007	37.89	37.94	37.33	37.77	310,202	+0.04(+0.10%)
Apr 17, 2007	38.18	38.18	37.47	37.73	157,758	+0.05(+0.12%)
Apr 16, 2007	37.70	37.82	37.48	37.68	68,527	+0.60(+1.61%)
Apr 13, 2007	36.86	37.22	36.38	37.09	133,402	+0.23(+0.61%)
Apr 12, 2007	36.59	36.86	36.26	36.86	103,732	+0.19(+0.52%)
Apr 11, 2007	37.03	37.04	36.54	36.67	184,438	-0.35(-0.95%)
Apr 10, 2007	37.58	37.58	36.58	37.03	136,613	-0.45(-1.21%)
Apr 09, 2007	36.56	37.48	36.56	37.48	262,376	+0.68(+1.84%)
Apr 05, 2007	37.30	37.30	36.44	36.80	146,687	-0.39(-1.04%)
Apr 04, 2007	37.40	37.49	36.99	37.19	205,915	-0.21(-0.56%)
Apr 03, 2007	38.21	38.66	37.11	37.40	129,195	-0.53(-1.41%)
Apr 02, 2007	38.17	38.25	37.58	37.93	165,286	+0.03(+0.07%)
Mar 30, 2007	38.52	38.80	37.50	37.90	317,398	-0.11(-0.29%)
Mar 29, 2007	36.70	38.01	36.70	38.01	230,271	+1.52(+4.16%)
Mar 28, 2007	36.47	37.13	36.36	36.49	132,516	+0.18(+0.50%)
Mar 27, 2007	36.63	36.77	36.02	36.31	164,289	-0.54(-1.47%)
Mar 26, 2007	36.94	37.30	36.35	36.85	110,486	-0.17(-0.46%)
Mar 23, 2007	37.87	38.15	36.65	37.03	240,456	-0.62(-1.66%)
Mar 22, 2007	36.67	37.94	36.62	37.65	200,934	+1.16(+3.17%)
Mar 21, 2007	35.59	36.56	35.32	36.49	198,498	+0.99(+2.80%)
Mar 20, 2007	35.45	35.98	35.24	35.50	262,266	+0.18(+0.51%)
Mar 19, 2007	35.76	35.76	35.14	35.32	153,772	-0.38(-1.06%)
Mar 16, 2007	35.54	35.86	35.32	35.70	410,282	+0.17(+0.48%)
Mar 15, 2007	34.41	35.82	34.41	35.53	297,692	+1.19(+3.47%)
Mar 14, 2007	34.70	35.42	34.14	34.33	307,656	-0.23(-0.68%)
Mar 13, 2007	35.36	35.63	34.41	34.57	121,224	-0.79(-2.25%)
Mar 12, 2007	35.45	35.95	35.12	35.36	187,317	-0.36(-1.01%)
Mar 09, 2007	35.02	35.72	34.96	35.72	199,605	+0.85(+2.43%)
Mar 08, 2007	34.67	35.46	34.50	34.88	275,772	+0.15(+0.44%)
Mar 07, 2007	36.37	36.37	34.55	34.72	622,951	+0.16(+0.47%)
Mar 06, 2007	33.74	35.00	33.74	34.56	353,046	+1.14(+3.41%)
Mar 05, 2007	33.97	34.62	33.42	33.42	206,690	-1.41(-4.05%)
Mar 02, 2007	36.13	36.76	34.71	34.83	400,207	-0.09(-0.26%)
Mar 01, 2007	34.35	35.57	33.92	34.92	403,923	-0.14(-0.41%)
Feb 28, 2007	37.76	38.16	34.49	35.07	956,623	-3.91(-10.03%)
Feb 27, 2007	39.40	39.74	38.43	38.98	313,080	-1.30(-3.23%)
Feb 26, 2007	38.78	40.51	38.78	40.28	301,124	+1.86(+4.84%)
Feb 23, 2007	38.80	38.99	38.25	38.42	145,026	-0.24(-0.63%)
Feb 22, 2007	38.43	38.66	38.14	38.66	69,635	+0.33(+0.85%)
Feb 21, 2007	38.52	38.52	37.58	38.34	154,658	-0.18(-0.47%)
Feb 20, 2007	37.90	38.62	37.40	38.52	61,664	+0.52(+1.38%)
Feb 16, 2007	37.54	38.34	37.50	37.99	201,155	+0.45(+1.20%)
Feb 15, 2007	38.12	38.24	37.32	37.54	115,689	-0.30(-0.79%)
Feb 14, 2007	38.30	38.57	37.41	37.84	278,814	-0.36(-0.95%)
Feb 13, 2007	39.43	39.43	37.82	38.20	206,248	-0.68(-1.74%)
Feb 12, 2007	39.56	39.56	38.74	38.88	302,785	-0.31(-0.78%)
Feb 09, 2007	39.18	39.25	38.62	39.18	256,066	+0.32(+0.81%)
Feb 08, 2007	37.91	38.87	37.72	38.87	304,888	+0.96(+2.53%)
Feb 07, 2007	37.07	38.06	37.07	37.91	270,015	+1.07(+2.89%)
Feb 06, 2007	37.43	37.94	36.46	36.84	191,302	-0.36(-0.97%)
Feb 05, 2007	35.76	37.21	35.76	37.21	219,200	+1.81(+5.10%)
Feb 02, 2007	35.91	36.10	35.34	35.40	145,248	-0.34(-0.96%)

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.