Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.32	40.37	39.47	39.59	187,498	-0.81(-2.01%)
Apr 27, 2007	40.04	40.56	39.70	40.41	150,234	-0.01(-0.02%)
Apr 26, 2007	40.31	40.69	40.04	40.41	82,043	-0.13(-0.32%)
Apr 25, 2007	40.41	40.97	40.00	40.54	72,593	+0.31(+0.76%)
Apr 24, 2007	40.11	40.35	39.54	40.24	121,562	+0.35(+0.89%)
Apr 23, 2007	40.22	40.41	39.70	39.88	74,848	-0.53(-1.31%)
Apr 20, 2007	41.07	41.15	40.40	40.41	86,231	+0.20(+0.51%)
Apr 19, 2007	39.59	40.21	39.28	40.21	145,939	+0.16(+0.40%)
Apr 18, 2007	39.71	40.22	39.71	40.05	116,407	+0.25(+0.63%)
Apr 17, 2007	39.84	39.87	39.58	39.80	106,528	+0.00(+0.00%)
Apr 16, 2007	38.90	39.86	38.90	39.80	95,467	+1.19(+3.09%)
Apr 13, 2007	38.29	38.65	37.83	38.61	76,244	+0.28(+0.73%)
Apr 12, 2007	38.24	38.55	37.77	38.33	155,604	-0.08(-0.22%)
Apr 11, 2007	39.29	39.34	37.97	38.41	110,286	-0.76(-1.95%)
Apr 10, 2007	39.20	39.58	39.16	39.18	79,359	+0.05(+0.12%)
Apr 09, 2007	40.74	40.74	38.92	39.13	87,413	+0.13(+0.33%)
Apr 05, 2007	39.70	39.70	38.92	39.00	87,305	-0.62(-1.57%)
Apr 04, 2007	39.81	39.85	39.50	39.62	93,641	-0.12(-0.30%)
Apr 03, 2007	39.30	40.25	39.13	39.74	163,980	+0.68(+1.74%)
Apr 02, 2007	38.78	39.23	38.47	39.06	112,112	+0.28(+0.72%)
Mar 30, 2007	38.11	38.78	37.89	38.78	151,093	+0.57(+1.49%)
Mar 29, 2007	38.22	38.37	37.58	38.22	129,186	+0.37(+0.98%)
Mar 28, 2007	37.72	37.95	37.36	37.84	87,198	-0.06(-0.15%)
Mar 27, 2007	37.80	38.13	37.69	37.90	112,971	-0.13(-0.34%)
Mar 26, 2007	38.08	38.63	37.79	38.03	106,205	-0.06(-0.15%)
Mar 23, 2007	37.97	38.24	37.84	38.09	76,137	-0.01(-0.02%)
Mar 22, 2007	38.36	38.36	37.74	38.10	64,110	-0.07(-0.20%)
Mar 21, 2007	37.53	38.49	37.31	38.17	154,637	+0.62(+1.66%)
Mar 20, 2007	36.89	37.66	36.56	37.55	152,597	+0.66(+1.79%)
Mar 19, 2007	36.50	37.07	36.48	36.89	83,762	+0.61(+1.69%)
Mar 16, 2007	36.11	36.55	35.85	36.27	275,770	+0.17(+0.46%)
Mar 15, 2007	35.67	36.20	35.52	36.10	90,634	+0.48(+1.36%)
Mar 14, 2007	34.45	35.70	34.22	35.62	133,804	+1.07(+3.10%)
Mar 13, 2007	36.01	35.71	34.37	34.55	185,779	-1.46(-4.06%)
Mar 12, 2007	35.53	36.12	35.34	36.01	60,888	+0.31(+0.86%)
Mar 09, 2007	35.39	35.71	34.93	35.70	99,333	+0.64(+1.83%)
Mar 08, 2007	35.20	35.46	34.89	35.06	123,280	+0.02(+0.05%)
Mar 07, 2007	35.15	35.29	34.76	35.04	146,261	-0.27(-0.76%)
Mar 06, 2007	35.40	35.66	34.94	35.31	115,870	+0.29(+0.82%)
Mar 05, 2007	34.66	35.78	34.66	35.02	255,366	-0.17(-0.48%)
Mar 02, 2007	35.29	35.82	35.00	35.19	208,331	-0.43(-1.20%)
Mar 01, 2007	34.83	36.48	34.73	35.62	154,315	+0.13(+0.37%)
Feb 28, 2007	35.29	35.85	33.85	35.49	161,510	-0.04(-0.10%)
Feb 27, 2007	36.32	36.78	35.22	35.53	150,234	-1.98(-5.29%)
Feb 26, 2007	38.14	38.14	36.91	37.51	102,027	-0.63(-1.66%)
Feb 23, 2007	38.29	38.29	37.68	38.14	74,204	-0.27(-0.70%)
Feb 22, 2007	38.27	38.61	37.77	38.41	104,380	+0.11(+0.29%)
Feb 21, 2007	37.62	38.35	37.62	38.30	74,848	+0.50(+1.33%)
Feb 20, 2007	37.14	37.97	37.02	37.80	62,177	+0.64(+1.73%)
Feb 16, 2007	37.43	37.60	36.89	37.16	102,662	-0.19(-0.50%)
Feb 15, 2007	37.30	37.49	37.16	37.34	60,781	-0.05(-0.12%)
Feb 14, 2007	37.47	37.93	37.27	37.39	91,064	-0.20(-0.52%)
Feb 13, 2007	37.37	37.61	37.10	37.58	75,707	+0.21(+0.57%)
Feb 12, 2007	37.09	37.72	37.02	37.37	105,883	+0.20(+0.53%)
Feb 09, 2007	38.10	38.10	36.88	37.17	113,293	-1.01(-2.63%)
Feb 08, 2007	38.30	38.58	37.77	38.18	82,258	-0.11(-0.29%)
Feb 07, 2007	38.55	38.87	37.86	38.29	124,246	-0.17(-0.44%)
Feb 06, 2007	38.12	38.46	37.67	38.46	117,588	+0.33(+0.85%)
Feb 05, 2007	37.48	38.74	37.48	38.13	244,198	+0.54(+1.44%)
Feb 02, 2007	37.40	37.77	37.23	37.59	132,623	+0.35(+0.95%)

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.