Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.78	37.04	36.51	36.53	439,360	-0.18(-0.50%)
Apr 27, 2007	36.80	37.00	36.61	36.71	250,320	-0.12(-0.34%)
Apr 26, 2007	36.84	37.00	36.74	36.83	189,345	-0.07(-0.18%)
Apr 25, 2007	36.85	37.03	36.74	36.90	273,855	+0.07(+0.18%)
Apr 24, 2007	36.91	37.09	36.81	36.83	184,913	-0.17(-0.46%)
Apr 23, 2007	36.94	37.12	36.74	37.00	263,616	+0.02(+0.05%)
Apr 20, 2007	36.48	36.98	36.45	36.98	352,557	+0.63(+1.73%)
Apr 19, 2007	36.54	36.54	36.19	36.36	371,354	-0.35(-0.94%)
Apr 18, 2007	36.78	36.91	36.51	36.70	413,991	-0.07(-0.18%)
Apr 17, 2007	36.83	36.83	36.45	36.77	577,204	-0.17(-0.46%)
Apr 16, 2007	37.32	37.33	36.86	36.94	423,161	-0.28(-0.76%)
Apr 13, 2007	36.68	37.58	36.68	37.22	729,567	+0.54(+1.46%)
Apr 12, 2007	35.91	36.80	35.89	36.68	475,425	+0.44(+1.21%)
Apr 11, 2007	35.98	36.30	35.79	36.24	220,673	+0.20(+0.54%)
Apr 10, 2007	35.73	36.13	35.73	36.05	261,323	+0.29(+0.82%)
Apr 09, 2007	35.92	35.99	35.69	35.75	183,843	-0.13(-0.36%)
Apr 05, 2007	35.66	35.99	35.60	35.89	201,876	+0.14(+0.40%)
Apr 04, 2007	35.92	36.19	35.66	35.74	413,533	-0.26(-0.71%)
Apr 03, 2007	35.60	36.20	35.60	36.00	401,460	+0.52(+1.46%)
Apr 02, 2007	35.04	35.56	35.04	35.48	373,647	+0.59(+1.69%)
Mar 30, 2007	35.03	35.33	34.78	34.89	303,655	-0.16(-0.45%)
Mar 29, 2007	35.21	35.28	34.91	35.05	365,547	+0.08(+0.22%)
Mar 28, 2007	34.60	35.33	33.98	34.97	944,127	+1.35(+4.01%)
Mar 27, 2007	33.97	33.97	33.56	33.62	260,865	-0.38(-1.12%)
Mar 26, 2007	33.73	34.03	33.70	34.00	212,879	+0.19(+0.56%)
Mar 23, 2007	33.88	33.95	33.73	33.81	197,139	-0.01(-0.04%)
Mar 22, 2007	33.82	33.97	33.63	33.82	216,088	+0.03(+0.08%)
Mar 21, 2007	33.70	33.89	33.18	33.80	231,676	+0.52(+1.57%)
Mar 20, 2007	32.62	33.27	32.62	33.27	238,706	+0.56(+1.70%)
Mar 19, 2007	32.72	32.81	32.64	32.72	136,316	+0.10(+0.30%)
Mar 16, 2007	32.69	32.81	32.50	32.62	226,633	-0.07(-0.20%)
Mar 15, 2007	32.42	32.72	32.42	32.69	195,152	+0.21(+0.64%)
Mar 14, 2007	32.49	32.71	32.21	32.48	242,068	+0.02(+0.06%)
Mar 13, 2007	32.86	32.88	32.40	32.46	223,118	-0.41(-1.23%)
Mar 12, 2007	32.68	32.95	32.50	32.86	363,713	+0.37(+1.13%)
Mar 09, 2007	32.65	32.68	32.29	32.50	203,557	-0.04(-0.12%)
Mar 08, 2007	32.36	32.53	32.35	32.53	204,627	+0.33(+1.04%)
Mar 07, 2007	32.25	32.44	31.87	32.20	388,165	-0.07(-0.20%)
Mar 06, 2007	32.33	32.55	32.23	32.27	557,643	+0.08(+0.24%)
Mar 05, 2007	32.65	32.73	32.16	32.19	546,182	-0.63(-1.91%)
Mar 02, 2007	33.20	33.20	32.72	32.82	354,697	-0.38(-1.14%)
Mar 01, 2007	32.21	33.31	32.06	33.20	667,980	+0.78(+2.40%)
Feb 28, 2007	32.53	32.85	32.39	32.42	473,439	-0.11(-0.34%)
Feb 27, 2007	32.78	33.18	32.47	32.53	377,162	-0.65(-1.95%)
Feb 26, 2007	33.14	33.25	33.01	33.18	209,364	+0.09(+0.28%)
Feb 23, 2007	33.02	33.37	32.75	33.08	470,077	-0.05(-0.16%)
Feb 22, 2007	32.92	33.18	32.46	33.14	373,647	+0.21(+0.64%)
Feb 21, 2007	33.24	33.30	32.72	32.93	455,100	-0.71(-2.10%)
Feb 20, 2007	32.23	33.90	32.06	33.63	798,642	+1.30(+4.03%)
Feb 16, 2007	31.64	32.98	30.73	32.33	1,581,544	+0.71(+2.23%)
Feb 15, 2007	31.90	32.00	31.48	31.63	332,844	-0.27(-0.86%)
Feb 14, 2007	31.77	31.95	31.77	31.90	198,820	+0.10(+0.33%)
Feb 13, 2007	31.46	31.89	31.27	31.80	271,593	+0.31(+0.98%)
Feb 12, 2007	31.38	31.61	31.36	31.49	422,036	+0.09(+0.29%)
Feb 09, 2007	31.41	31.45	31.22	31.40	142,276	-0.02(-0.06%)
Feb 08, 2007	31.27	31.48	31.27	31.42	194,999	-0.10(-0.33%)
Feb 07, 2007	31.55	31.61	31.41	31.52	279,815	-0.05(-0.17%)
Feb 06, 2007	31.44	31.61	31.38	31.57	161,073	+0.13(+0.42%)
Feb 05, 2007	31.39	31.45	31.15	31.44	296,167	-0.05(-0.15%)
Feb 02, 2007	31.30	31.56	31.29	31.49	140,289	+0.18(+0.59%)

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.