Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	42.85	42.85	42.05	42.07	368,545	-0.67(-1.57%)
Apr 27, 2007	42.51	43.11	42.27	42.74	446,155	+0.15(+0.35%)
Apr 26, 2007	42.43	42.71	42.36	42.59	410,887	+0.08(+0.19%)
Apr 25, 2007	43.54	43.55	42.06	42.51	868,360	-1.43(-3.26%)
Apr 24, 2007	43.05	44.51	42.17	43.95	1,038,839	+2.67(+6.47%)
Apr 23, 2007	41.12	41.41	41.08	41.27	187,556	+0.24(+0.58%)
Apr 20, 2007	41.07	41.17	40.84	41.04	258,699	+0.19(+0.46%)
Apr 19, 2007	40.18	40.95	39.91	40.85	268,905	+0.29(+0.71%)
Apr 18, 2007	40.69	40.77	40.32	40.56	140,061	-0.28(-0.68%)
Apr 17, 2007	40.84	40.92	40.68	40.84	94,081	+0.06(+0.15%)
Apr 16, 2007	40.33	40.80	40.28	40.78	136,322	+0.57(+1.43%)
Apr 13, 2007	40.41	40.47	40.03	40.21	155,623	-0.10(-0.25%)
Apr 12, 2007	40.26	40.37	39.92	40.30	200,188	-0.01(-0.02%)
Apr 11, 2007	40.72	40.85	40.23	40.31	225,654	-0.42(-1.02%)
Apr 10, 2007	40.60	40.81	40.57	40.73	169,973	+0.23(+0.56%)
Apr 09, 2007	40.30	40.57	40.19	40.50	200,491	+0.30(+0.74%)
Apr 05, 2007	40.28	40.32	40.18	40.21	110,654	-0.07(-0.17%)
Apr 04, 2007	40.43	40.52	40.21	40.28	219,692	-0.10(-0.25%)
Apr 03, 2007	40.34	40.57	40.14	40.37	194,428	+0.17(+0.42%)
Apr 02, 2007	40.00	40.26	39.95	40.21	179,977	+0.21(+0.52%)
Mar 30, 2007	39.89	40.28	39.72	40.00	169,670	+0.11(+0.27%)
Mar 29, 2007	39.44	39.89	39.35	39.89	368,242	+0.69(+1.77%)
Mar 28, 2007	39.19	39.27	38.75	39.20	232,020	-0.04(-0.10%)
Mar 27, 2007	39.59	39.59	39.02	39.24	183,110	-0.46(-1.15%)
Mar 26, 2007	39.96	39.96	39.43	39.69	188,062	-0.18(-0.45%)
Mar 23, 2007	39.68	40.00	39.60	39.87	245,562	+0.23(+0.57%)
Mar 22, 2007	40.05	40.05	39.43	39.64	351,467	-0.35(-0.87%)
Mar 21, 2007	39.47	40.06	39.40	39.99	224,138	+0.41(+1.03%)
Mar 20, 2007	39.64	39.68	39.46	39.58	230,302	-0.06(-0.15%)
Mar 19, 2007	39.51	39.67	39.39	39.64	514,467	+0.26(+0.65%)
Mar 16, 2007	39.19	39.39	39.01	39.38	568,430	+0.27(+0.68%)
Mar 15, 2007	39.14	39.26	39.04	39.12	399,265	+0.01(+0.03%)
Mar 14, 2007	38.79	39.11	38.29	39.11	349,951	+0.41(+1.05%)
Mar 13, 2007	39.06	38.96	38.54	38.70	317,816	-0.36(-0.91%)
Mar 12, 2007	38.90	39.15	38.84	39.06	194,933	-0.02(-0.05%)
Mar 09, 2007	38.97	39.19	38.79	39.08	290,733	+0.28(+0.71%)
Mar 08, 2007	38.55	38.88	38.40	38.80	337,521	+0.46(+1.19%)
Mar 07, 2007	38.02	38.45	38.00	38.35	270,825	+0.37(+0.96%)
Mar 06, 2007	37.47	38.25	37.47	37.98	421,800	+0.68(+1.83%)
Mar 05, 2007	37.41	37.71	37.29	37.30	488,597	-0.47(-1.23%)
Mar 02, 2007	37.79	38.05	37.24	37.76	509,314	-0.08(-0.21%)
Mar 01, 2007	37.46	38.05	36.98	37.84	457,717	+0.18(+0.47%)
Feb 28, 2007	38.14	38.25	37.58	37.66	505,777	-0.38(-0.99%)
Feb 27, 2007	38.98	38.99	37.67	38.04	428,672	-1.41(-3.56%)
Feb 26, 2007	39.67	39.68	39.29	39.44	209,889	-0.37(-0.92%)
Feb 23, 2007	39.45	39.85	39.35	39.81	200,896	+0.36(+0.90%)
Feb 22, 2007	39.47	39.92	39.24	39.45	133,795	-0.04(-0.10%)
Feb 21, 2007	39.29	39.53	39.18	39.49	187,556	+0.18(+0.45%)
Feb 20, 2007	39.04	39.37	38.93	39.32	149,560	+0.22(+0.56%)
Feb 16, 2007	39.30	39.30	38.99	39.10	109,441	-0.28(-0.70%)
Feb 15, 2007	39.15	39.45	38.94	39.37	177,148	+0.23(+0.58%)
Feb 14, 2007	39.00	39.51	38.92	39.15	290,682	+0.38(+0.97%)
Feb 13, 2007	38.49	38.88	38.39	38.77	235,196	+0.43(+1.11%)
Feb 12, 2007	38.44	38.47	38.12	38.35	194,074	+0.03(+0.08%)
Feb 09, 2007	38.59	38.72	38.13	38.32	179,876	-0.34(-0.87%)
Feb 08, 2007	38.74	38.88	38.45	38.65	139,556	-0.12(-0.31%)
Feb 07, 2007	38.76	38.94	38.58	38.77	163,809	+0.05(+0.13%)
Feb 06, 2007	38.83	39.02	38.66	38.72	184,121	-0.11(-0.28%)
Feb 05, 2007	38.69	38.98	38.35	38.83	206,858	+0.04(+0.10%)
Feb 02, 2007	39.37	39.46	38.72	38.79	274,968	-0.45(-1.13%)

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.