Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.95	20.05	19.85	19.91	4,573,300	-0.09(-0.45%)
Apr 27, 2007	19.98	20.05	19.95	20.00	3,711,100	-0.05(-0.25%)
Apr 26, 2007	20.00	20.12	19.99	20.05	7,369,200	+0.10(+0.50%)
Apr 25, 2007	20.14	20.19	19.92	19.95	7,338,900	-0.12(-0.60%)
Apr 24, 2007	20.27	20.35	19.83	20.07	13,242,300	-0.33(-1.62%)
Apr 23, 2007	20.61	20.71	20.34	20.40	5,341,300	-0.34(-1.64%)
Apr 20, 2007	20.82	20.85	20.58	20.74	7,017,600	-0.05(-0.24%)
Apr 19, 2007	20.84	20.85	20.71	20.79	8,552,800	-0.06(-0.29%)
Apr 18, 2007	20.77	20.87	20.70	20.85	9,422,900	+0.05(+0.24%)
Apr 17, 2007	20.74	20.87	20.59	20.80	12,242,500	+0.05(+0.24%)
Apr 16, 2007	20.36	20.78	20.00	20.75	29,702,800	-22.52(-52.05%)
Apr 13, 2007	43.70	43.74	43.10	43.27	4,671,000	-0.44(-1.01%)
Apr 12, 2007	44.03	44.17	43.55	43.71	10,268,629	+0.16(+0.37%)
Apr 11, 2007	43.86	44.20	43.18	43.55	1,403,566	-0.64(-1.45%)
Apr 10, 2007	44.41	44.89	44.13	44.19	1,682,221	-0.22(-0.50%)
Apr 09, 2007	44.33	44.46	43.97	44.41	1,002,359	+0.15(+0.34%)
Apr 05, 2007	43.97	44.28	43.97	44.26	575,929	+0.20(+0.45%)
Apr 04, 2007	44.14	44.20	43.90	44.06	678,121	+0.03(+0.07%)
Apr 03, 2007	44.29	44.52	43.99	44.03	1,257,090	-0.16(-0.36%)
Apr 02, 2007	44.34	44.39	44.10	44.19	672,154	-0.21(-0.47%)
Mar 30, 2007	44.43	44.62	43.93	44.40	1,057,840	-0.01(-0.02%)
Mar 29, 2007	44.12	44.43	43.96	44.41	607,582	+0.57(+1.30%)
Mar 28, 2007	44.50	44.55	43.79	43.84	814,303	-0.89(-1.99%)
Mar 27, 2007	44.61	45.31	44.61	44.73	1,525,547	+0.06(+0.13%)
Mar 26, 2007	44.05	44.75	44.05	44.67	793,992	+0.53(+1.20%)
Mar 23, 2007	43.98	44.25	43.85	44.14	521,975	+0.25(+0.57%)
Mar 22, 2007	43.57	43.95	43.46	43.89	731,939	-0.14(-0.32%)
Mar 21, 2007	43.86	44.18	43.44	44.03	1,018,920	+0.29(+0.66%)
Mar 20, 2007	42.91	43.94	42.72	43.74	1,540,998	+0.93(+2.17%)
Mar 19, 2007	42.20	42.82	42.04	42.81	671,121	+0.63(+1.49%)
Mar 16, 2007	42.69	42.83	42.16	42.18	377,439	-0.57(-1.33%)
Mar 15, 2007	42.36	42.80	42.36	42.75	446,914	+0.37(+0.87%)
Mar 14, 2007	41.95	42.47	41.53	42.38	1,061,869	+0.40(+0.95%)
Mar 13, 2007	43.00	42.90	41.89	41.98	1,046,535	-1.02(-2.37%)
Mar 12, 2007	43.07	43.19	42.73	43.00	450,991	-0.19(-0.44%)
Mar 09, 2007	43.37	43.56	42.98	43.19	402,790	-0.14(-0.32%)
Mar 08, 2007	43.07	43.37	42.91	43.33	750,111	+0.36(+0.84%)
Mar 07, 2007	43.36	43.52	42.89	42.97	909,375	-0.53(-1.22%)
Mar 06, 2007	43.21	43.54	43.06	43.50	379,591	+0.34(+0.79%)
Mar 05, 2007	43.67	43.67	43.16	43.16	495,682	-0.70(-1.60%)
Mar 02, 2007	44.25	44.28	43.86	43.86	227,193	-0.39(-0.88%)
Mar 01, 2007	44.25	44.56	43.57	44.25	411,885	-0.14(-0.32%)
Feb 28, 2007	44.50	44.85	44.25	44.39	361,204	-0.08(-0.18%)
Feb 27, 2007	45.39	45.47	44.43	44.47	618,770	-1.04(-2.29%)
Feb 26, 2007	45.94	45.94	45.46	45.51	382,173	-0.25(-0.55%)
Feb 23, 2007	45.66	45.84	45.60	45.76	259,748	+0.04(+0.09%)
Feb 22, 2007	45.96	45.97	45.58	45.72	228,459	-0.07(-0.15%)
Feb 21, 2007	45.70	45.79	45.67	45.79	479,713	+0.03(+0.07%)
Feb 20, 2007	45.54	45.82	45.45	45.76	424,408	+0.20(+0.44%)
Feb 16, 2007	45.42	45.65	45.35	45.56	332,256	+0.19(+0.42%)
Feb 15, 2007	45.49	45.58	45.27	45.37	350,991	-0.10(-0.22%)
Feb 14, 2007	45.34	45.52	45.31	45.47	519,013	+0.14(+0.31%)
Feb 13, 2007	45.20	45.35	45.12	45.33	198,541	+0.10(+0.22%)
Feb 12, 2007	45.34	45.48	45.17	45.23	353,140	-0.10(-0.22%)
Feb 09, 2007	45.30	45.49	45.24	45.33	469,066	-0.03(-0.07%)
Feb 08, 2007	45.32	45.41	45.25	45.36	320,999	-0.05(-0.11%)
Feb 07, 2007	45.19	45.54	45.03	45.41	314,392	+0.21(+0.46%)
Feb 06, 2007	45.01	45.25	45.01	45.20	276,684	+0.23(+0.51%)
Feb 05, 2007	44.98	45.03	44.70	44.97	384,410	-0.03(-0.07%)
Feb 02, 2007	45.18	45.35	44.97	45.00	399,266	-0.16(-0.35%)

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.