Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.88	42.11	41.80	41.80	123,727	-0.11(-0.26%)
Apr 27, 2007	41.93	42.01	41.80	41.91	142,166	-0.08(-0.18%)
Apr 26, 2007	42.11	42.13	41.87	41.99	198,406	-0.24(-0.58%)
Apr 25, 2007	42.06	42.30	41.99	42.23	123,911	+0.37(+0.89%)
Apr 24, 2007	41.89	41.94	41.71	41.86	135,897	-0.10(-0.25%)
Apr 23, 2007	41.98	42.10	41.87	41.96	185,498	-0.29(-0.69%)
Apr 20, 2007	42.19	42.30	42.09	42.25	141,982	+0.49(+1.18%)
Apr 19, 2007	41.57	41.91	41.48	41.76	908,501	-0.28(-0.66%)
Apr 18, 2007	41.95	42.17	41.87	42.04	198,406	+0.00(+0.00%)
Apr 17, 2007	42.01	42.10	41.88	42.04	176,463	+0.03(+0.06%)
Apr 16, 2007	41.88	42.07	41.80	42.01	275,113	+0.52(+1.24%)
Apr 13, 2007	41.42	41.51	41.24	41.49	121,514	+0.07(+0.16%)
Apr 12, 2007	41.04	41.43	40.92	41.43	174,988	+0.40(+0.97%)
Apr 11, 2007	41.34	41.34	40.95	41.03	206,888	-0.25(-0.61%)
Apr 10, 2007	41.12	41.29	41.02	41.28	135,159	+0.35(+0.86%)
Apr 09, 2007	40.96	41.00	40.84	40.93	157,286	-0.08(-0.20%)
Apr 05, 2007	40.85	41.05	40.82	41.01	116,351	+0.22(+0.53%)
Apr 04, 2007	40.59	40.85	40.51	40.79	970,825	+0.11(+0.27%)
Apr 03, 2007	40.52	40.77	40.50	40.69	92,749	+0.36(+0.90%)
Apr 02, 2007	40.29	40.40	40.13	40.32	154,152	+0.10(+0.26%)
Mar 30, 2007	40.16	40.38	40.16	40.22	165,584	-0.08(-0.19%)
Mar 29, 2007	40.29	40.35	40.05	40.29	197,852	+0.38(+0.95%)
Mar 28, 2007	40.04	40.12	39.90	39.91	351,451	-0.41(-1.01%)
Mar 27, 2007	40.24	40.35	40.16	40.32	135,897	-0.17(-0.43%)
Mar 26, 2007	40.46	40.51	40.04	40.50	200,618	-0.01(-0.03%)
Mar 23, 2007	40.44	40.55	40.31	40.51	192,874	+0.19(+0.47%)
Mar 22, 2007	40.43	40.47	40.21	40.32	261,468	-0.09(-0.21%)
Mar 21, 2007	39.73	40.44	39.56	40.40	300,559	+0.84(+2.12%)
Mar 20, 2007	39.16	39.56	39.16	39.56	127,046	+0.34(+0.86%)
Mar 19, 2007	39.12	39.25	39.03	39.23	104,366	+0.59(+1.52%)
Mar 16, 2007	38.75	38.95	38.50	38.64	258,149	-0.08(-0.21%)
Mar 15, 2007	38.42	38.75	38.42	38.72	248,376	+0.16(+0.42%)
Mar 14, 2007	38.30	38.56	37.84	38.56	288,758	-0.10(-0.27%)
Mar 13, 2007	39.61	39.35	38.58	38.66	238,234	-0.94(-2.38%)
Mar 12, 2007	39.33	39.64	39.33	39.61	174,066	+0.17(+0.43%)
Mar 09, 2007	39.45	39.49	39.26	39.44	316,786	+0.06(+0.15%)
Mar 08, 2007	39.35	39.49	39.29	39.38	489,377	+0.49(+1.26%)
Mar 07, 2007	38.85	39.13	38.82	38.89	426,315	-0.02(-0.06%)
Mar 06, 2007	38.67	38.95	38.52	38.91	520,723	+1.14(+3.03%)
Mar 05, 2007	38.02	38.32	37.77	37.77	747,526	-0.76(-1.97%)
Mar 02, 2007	38.72	38.87	38.50	38.53	167,797	-0.46(-1.17%)
Mar 01, 2007	38.82	39.14	38.52	38.98	251,972	-0.49(-1.24%)
Feb 28, 2007	39.62	39.75	39.29	39.47	448,257	+0.39(+0.99%)
Feb 27, 2007	40.36	40.36	37.26	39.09	627,487	-1.81(-4.42%)
Feb 26, 2007	40.99	41.01	40.73	40.89	132,762	+0.17(+0.41%)
Feb 23, 2007	40.62	40.74	40.55	40.72	127,968	+0.19(+0.48%)
Feb 22, 2007	40.51	40.57	40.41	40.53	146,591	+0.12(+0.29%)
Feb 21, 2007	40.34	40.41	40.21	40.41	274,375	-0.21(-0.51%)
Feb 20, 2007	40.48	40.64	40.33	40.62	330,984	+0.11(+0.27%)
Feb 16, 2007	40.41	40.51	40.34	40.51	233,071	-0.06(-0.15%)
Feb 15, 2007	40.53	40.59	40.42	40.57	192,874	+0.04(+0.10%)
Feb 14, 2007	40.19	40.57	40.19	40.53	260,054	+0.47(+1.18%)
Feb 13, 2007	39.84	40.06	39.81	40.06	149,333	+0.53(+1.34%)
Feb 12, 2007	39.70	39.70	39.49	39.52	148,052	-0.19(-0.48%)
Feb 09, 2007	39.91	39.95	39.63	39.71	253,170	-0.12(-0.31%)
Feb 08, 2007	39.65	39.86	39.56	39.84	280,829	-0.19(-0.47%)
Feb 07, 2007	39.97	40.09	39.91	40.03	176,094	+0.10(+0.24%)
Feb 06, 2007	39.86	39.94	39.71	39.93	156,917	+0.35(+0.89%)
Feb 05, 2007	39.40	39.75	39.38	39.58	299,821	-0.17(-0.42%)
Feb 02, 2007	39.75	39.76	39.60	39.75	229,568	-0.03(-0.08%)

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.