Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.70	39.01	38.64	38.74	2,745,508	+0.09(+0.24%)
Apr 27, 2007	38.59	38.97	38.30	38.64	2,947,796	-0.15(-0.38%)
Apr 26, 2007	38.77	38.91	38.51	38.79	1,609,903	-0.09(-0.24%)
Apr 25, 2007	38.66	39.12	38.49	38.88	2,448,224	+0.51(+1.33%)
Apr 24, 2007	38.64	39.01	38.25	38.37	2,900,130	-0.39(-1.02%)
Apr 23, 2007	36.61	39.74	36.54	38.77	7,384,587	+2.78(+7.72%)
Apr 20, 2007	36.74	36.74	35.60	35.99	1,557,769	+0.21(+0.58%)
Apr 19, 2007	35.84	35.85	35.23	35.78	1,559,881	-0.05(-0.15%)
Apr 18, 2007	36.24	36.44	35.75	35.84	2,566,152	-0.49(-1.36%)
Apr 17, 2007	37.16	37.46	36.25	36.33	1,688,305	-0.75(-2.02%)
Apr 16, 2007	36.70	37.08	36.38	37.08	1,361,867	+0.48(+1.31%)
Apr 13, 2007	36.58	36.72	36.21	36.60	1,153,744	-0.04(-0.11%)
Apr 12, 2007	36.74	36.74	36.21	36.64	1,327,396	+0.46(+1.26%)
Apr 11, 2007	36.47	36.79	36.04	36.18	1,740,415	-0.29(-0.78%)
Apr 10, 2007	35.72	36.68	35.67	36.47	2,412,068	+0.79(+2.23%)
Apr 09, 2007	35.87	36.24	35.27	35.67	2,511,076	-0.17(-0.47%)
Apr 05, 2007	35.11	35.94	35.11	35.84	3,011,425	+0.65(+1.84%)
Apr 04, 2007	33.50	37.02	33.40	35.20	9,921,429	+1.54(+4.59%)
Apr 03, 2007	33.18	33.66	32.82	33.65	2,173,048	+0.23(+0.69%)
Apr 02, 2007	33.27	33.47	33.14	33.42	2,207,549	+0.15(+0.46%)
Mar 30, 2007	32.98	33.66	32.62	33.27	4,944,268	+1.05(+3.26%)
Mar 29, 2007	32.53	32.53	31.96	32.22	1,102,686	+0.06(+0.19%)
Mar 28, 2007	32.40	32.40	31.95	32.16	1,843,555	+0.29(+0.92%)
Mar 27, 2007	31.18	32.07	31.15	31.86	2,665,548	+0.57(+1.82%)
Mar 26, 2007	30.93	31.35	30.75	31.29	1,481,738	+0.56(+1.81%)
Mar 23, 2007	30.87	30.95	30.58	30.74	996,032	-0.02(-0.05%)
Mar 22, 2007	30.65	30.86	30.59	30.75	1,172,983	+0.41(+1.35%)
Mar 21, 2007	30.20	30.40	30.06	30.34	1,071,843	+0.19(+0.61%)
Mar 20, 2007	30.09	30.16	29.78	30.16	1,012,231	+0.05(+0.15%)
Mar 19, 2007	29.85	30.11	29.78	30.11	691,106	+0.57(+1.93%)
Mar 16, 2007	29.98	29.99	29.51	29.54	1,197,805	-0.44(-1.47%)
Mar 15, 2007	29.87	30.14	29.82	29.98	1,052,793	+0.02(+0.05%)
Mar 14, 2007	29.89	29.96	29.42	29.96	1,731,718	+0.44(+1.49%)
Mar 13, 2007	29.64	30.05	29.35	29.52	2,283,385	-0.12(-0.39%)
Mar 12, 2007	29.32	29.73	29.32	29.64	1,079,100	+0.15(+0.52%)
Mar 09, 2007	29.49	29.59	29.15	29.49	1,374,955	+0.12(+0.42%)
Mar 08, 2007	29.67	29.90	29.19	29.36	1,155,688	-0.22(-0.73%)
Mar 07, 2007	28.98	29.93	28.97	29.58	1,439,621	+0.60(+2.08%)
Mar 06, 2007	29.26	29.52	28.93	28.98	1,840,185	-0.12(-0.40%)
Mar 05, 2007	28.81	29.40	28.69	29.09	1,552,624	-0.11(-0.37%)
Mar 02, 2007	29.99	30.01	29.14	29.20	1,791,071	-0.76(-2.55%)
Mar 01, 2007	29.49	30.09	29.01	29.96	1,831,919	+0.26(+0.88%)
Feb 28, 2007	29.79	30.52	29.52	29.70	1,796,384	-0.16(-0.54%)
Feb 27, 2007	30.30	30.48	29.86	29.86	1,369,512	-0.93(-3.03%)
Feb 26, 2007	30.97	31.19	30.67	30.80	1,235,936	-0.01(-0.02%)
Feb 23, 2007	31.24	31.48	30.75	30.80	1,037,501	-0.36(-1.16%)
Feb 22, 2007	30.87	31.24	30.77	31.17	919,185	+0.32(+1.05%)
Feb 21, 2007	30.53	30.87	30.46	30.84	901,561	+0.36(+1.16%)
Feb 20, 2007	30.83	30.84	30.47	30.49	831,841	-0.65(-2.08%)
Feb 16, 2007	30.70	31.19	30.64	31.14	900,524	+0.45(+1.46%)
Feb 15, 2007	30.74	30.77	30.39	30.69	1,009,769	-0.17(-0.55%)
Feb 14, 2007	31.08	31.43	30.79	30.86	1,110,373	-0.27(-0.87%)
Feb 13, 2007	30.83	31.23	30.75	31.13	1,339,127	+0.57(+1.87%)
Feb 12, 2007	31.01	31.01	30.36	30.56	1,184,202	-0.50(-1.61%)
Feb 09, 2007	31.10	31.51	30.90	31.06	1,630,119	-0.13(-0.42%)
Feb 08, 2007	30.75	31.24	30.38	31.19	2,685,634	+0.36(+1.18%)
Feb 07, 2007	31.68	31.93	30.59	30.83	2,006,580	-0.86(-2.70%)
Feb 06, 2007	31.81	31.82	31.26	31.68	1,392,709	-0.02(-0.05%)
Feb 05, 2007	31.90	32.11	31.35	31.70	1,159,705	-0.08(-0.24%)
Feb 02, 2007	31.92	31.93	31.47	31.78	1,220,743	-0.02(-0.05%)

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.