Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.36	33.64	33.09	33.19	1,202,768	-0.29(-0.87%)
Apr 27, 2007	33.50	33.62	33.02	33.48	1,002,838	-0.05(-0.15%)
Apr 26, 2007	33.06	33.73	32.80	33.53	1,235,103	+0.46(+1.39%)
Apr 25, 2007	33.19	33.24	32.74	33.07	781,312	-0.14(-0.42%)
Apr 24, 2007	33.50	33.51	32.86	33.21	767,994	-0.09(-0.27%)
Apr 23, 2007	33.31	33.39	33.11	33.30	559,081	-0.15(-0.45%)
Apr 20, 2007	33.58	33.89	33.23	33.45	860,367	+0.21(+0.63%)
Apr 19, 2007	33.20	33.40	32.94	33.24	713,417	-0.12(-0.36%)
Apr 18, 2007	33.20	33.48	33.04	33.36	807,361	+0.02(+0.06%)
Apr 17, 2007	33.82	34.06	33.13	33.34	2,273,017	-1.33(-3.84%)
Apr 16, 2007	34.51	34.69	34.16	34.67	1,243,900	+0.15(+0.43%)
Apr 13, 2007	34.54	34.69	34.25	34.52	1,004,342	-0.10(-0.29%)
Apr 12, 2007	33.54	34.67	33.21	34.62	1,917,647	+0.91(+2.70%)
Apr 11, 2007	33.89	33.96	33.57	33.71	1,030,799	-0.25(-0.74%)
Apr 10, 2007	33.32	33.99	33.32	33.96	1,193,694	+0.58(+1.74%)
Apr 09, 2007	33.69	33.75	33.35	33.38	928,166	-0.24(-0.71%)
Apr 05, 2007	33.24	33.65	33.15	33.62	806,830	+0.49(+1.48%)
Apr 04, 2007	33.27	33.27	32.95	33.13	780,679	-0.12(-0.36%)
Apr 03, 2007	32.97	33.34	32.83	33.25	937,578	+0.37(+1.13%)
Apr 02, 2007	32.99	32.99	32.57	32.88	937,169	-0.08(-0.24%)
Mar 30, 2007	32.79	33.00	32.61	32.96	1,074,844	+0.23(+0.70%)
Mar 29, 2007	32.48	32.77	32.27	32.73	1,435,582	+0.42(+1.30%)
Mar 28, 2007	32.19	32.48	32.04	32.31	1,087,861	-0.09(-0.28%)
Mar 27, 2007	32.72	32.75	32.30	32.40	1,157,042	-0.36(-1.10%)
Mar 26, 2007	32.62	32.80	32.32	32.76	1,068,495	+0.06(+0.18%)
Mar 23, 2007	31.94	32.87	31.77	32.70	1,497,656	+0.76(+2.38%)
Mar 22, 2007	31.95	32.10	31.73	31.94	815,401	-0.04(-0.13%)
Mar 21, 2007	31.34	31.98	31.10	31.98	810,294	+0.55(+1.75%)
Mar 20, 2007	31.07	31.44	30.76	31.43	1,022,678	+0.42(+1.35%)
Mar 19, 2007	30.70	31.03	30.69	31.01	641,193	+0.40(+1.31%)
Mar 16, 2007	30.35	30.65	30.28	30.61	1,414,842	+0.10(+0.33%)
Mar 15, 2007	30.71	30.85	30.24	30.51	1,173,722	-0.15(-0.49%)
Mar 14, 2007	30.15	30.66	29.83	30.66	1,484,530	+0.63(+2.10%)
Mar 13, 2007	30.74	30.64	30.00	30.03	1,107,537	-0.71(-2.31%)
Mar 12, 2007	30.50	30.80	30.25	30.74	1,052,408	+0.47(+1.55%)
Mar 09, 2007	30.60	30.85	30.01	30.27	1,095,352	-0.11(-0.36%)
Mar 08, 2007	30.18	30.71	30.12	30.38	1,681,819	+0.37(+1.23%)
Mar 07, 2007	29.47	30.19	29.47	30.01	1,829,562	+0.57(+1.94%)
Mar 06, 2007	29.13	29.54	29.12	29.44	1,787,001	+0.36(+1.24%)
Mar 05, 2007	29.02	29.47	29.01	29.08	1,629,147	-0.12(-0.41%)
Mar 02, 2007	29.69	29.90	29.18	29.20	1,794,967	-0.50(-1.68%)
Mar 01, 2007	29.03	30.06	28.50	29.70	3,283,334	-0.61(-2.01%)
Feb 28, 2007	30.21	30.50	29.70	30.31	1,374,606	+0.10(+0.33%)
Feb 27, 2007	30.94	31.10	30.12	30.21	1,021,433	-1.03(-3.30%)
Feb 26, 2007	32.04	32.04	30.76	31.24	1,479,269	-0.51(-1.61%)
Feb 23, 2007	31.61	31.86	31.49	31.75	991,685	+0.06(+0.19%)
Feb 22, 2007	32.07	32.23	31.47	31.69	996,101	-0.42(-1.31%)
Feb 21, 2007	32.28	32.32	31.71	32.11	619,249	-0.17(-0.53%)
Feb 20, 2007	31.65	32.32	31.50	32.28	613,749	+0.52(+1.64%)
Feb 16, 2007	31.68	31.85	31.56	31.76	460,278	+0.17(+0.54%)
Feb 15, 2007	31.61	31.66	31.16	31.59	690,093	-0.07(-0.22%)
Feb 14, 2007	31.18	31.95	31.14	31.66	664,285	+0.47(+1.51%)
Feb 13, 2007	31.23	31.45	31.04	31.19	792,662	-0.11(-0.35%)
Feb 12, 2007	31.23	31.53	31.22	31.30	627,593	+0.04(+0.13%)
Feb 09, 2007	31.38	31.83	31.19	31.26	962,209	-0.14(-0.45%)
Feb 08, 2007	31.63	31.66	31.25	31.40	860,609	-0.18(-0.57%)
Feb 07, 2007	31.30	31.84	31.12	31.58	604,913	+0.22(+0.70%)
Feb 06, 2007	31.52	31.57	30.94	31.36	479,606	+0.00(+0.00%)
Feb 05, 2007	31.21	31.48	31.02	31.36	647,995	-0.04(-0.13%)
Feb 02, 2007	31.32	31.56	31.02	31.40	842,323	+0.00(+0.00%)

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.