Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	42.78	43.59	42.78	43.07	2,354,225	+0.62(+1.46%)
Apr 27, 2007	41.95	42.96	41.95	42.45	2,132,713	-0.27(-0.64%)
Apr 26, 2007	42.14	43.03	42.14	42.72	1,341,598	-0.19(-0.45%)
Apr 25, 2007	42.30	43.08	42.25	42.91	1,619,147	+0.91(+2.17%)
Apr 24, 2007	41.64	42.14	41.51	42.00	1,913,838	+0.05(+0.11%)
Apr 23, 2007	42.19	42.41	41.92	41.96	1,275,342	-0.31(-0.73%)
Apr 20, 2007	42.67	42.67	41.96	42.27	2,796,919	+0.30(+0.72%)
Apr 19, 2007	43.15	43.15	41.92	41.97	2,083,598	-0.56(-1.31%)
Apr 18, 2007	42.61	42.78	42.47	42.52	1,702,764	-0.31(-0.72%)
Apr 17, 2007	42.82	43.15	42.77	42.83	1,008,780	+0.01(+0.02%)
Apr 16, 2007	43.00	43.00	42.51	42.82	861,435	+0.46(+1.10%)
Apr 13, 2007	42.29	42.43	42.17	42.36	973,180	+0.20(+0.47%)
Apr 12, 2007	41.83	42.20	41.68	42.16	1,216,228	+0.09(+0.22%)
Apr 11, 2007	42.53	42.69	41.97	42.07	1,730,563	-0.41(-0.96%)
Apr 10, 2007	42.44	42.67	42.38	42.47	1,354,454	+0.04(+0.09%)
Apr 09, 2007	42.96	43.03	42.39	42.44	1,451,036	-0.16(-0.38%)
Apr 05, 2007	42.51	42.73	42.22	42.60	1,114,372	+0.09(+0.21%)
Apr 04, 2007	42.74	42.74	42.37	42.51	1,534,432	-0.03(-0.06%)
Apr 03, 2007	42.27	42.64	42.23	42.54	1,488,394	+0.54(+1.28%)
Apr 02, 2007	41.50	42.06	41.38	42.00	1,526,301	+0.66(+1.58%)
Mar 30, 2007	41.62	41.81	40.91	41.35	1,895,818	-0.31(-0.74%)
Mar 29, 2007	41.83	42.07	41.32	41.66	1,423,127	+0.34(+0.82%)
Mar 28, 2007	41.40	41.54	41.00	41.32	1,177,332	-0.07(-0.18%)
Mar 27, 2007	41.61	41.75	41.36	41.39	1,448,728	-0.30(-0.72%)
Mar 26, 2007	41.83	42.02	41.24	41.69	1,198,428	-0.14(-0.33%)
Mar 23, 2007	41.83	42.13	41.67	41.83	960,874	+0.15(+0.37%)
Mar 22, 2007	42.07	42.16	41.60	41.67	1,449,168	-0.13(-0.30%)
Mar 21, 2007	41.11	41.80	40.99	41.80	1,706,280	+0.70(+1.71%)
Mar 20, 2007	40.65	41.13	40.60	41.10	2,012,507	+0.52(+1.28%)
Mar 19, 2007	39.95	40.65	39.95	40.58	1,854,943	+0.81(+2.04%)
Mar 16, 2007	40.04	40.15	39.69	39.77	2,569,474	-0.15(-0.39%)
Mar 15, 2007	39.40	40.15	39.24	39.93	2,031,736	+0.25(+0.64%)
Mar 14, 2007	39.65	39.86	38.92	39.67	2,033,384	+0.09(+0.23%)
Mar 13, 2007	39.77	40.14	39.58	39.58	2,224,460	-0.48(-1.20%)
Mar 12, 2007	39.95	40.11	39.85	40.06	2,012,287	+0.11(+0.27%)
Mar 09, 2007	40.14	40.22	39.68	39.95	1,579,702	+0.15(+0.39%)
Mar 08, 2007	39.81	40.01	39.59	39.80	1,834,726	+0.51(+1.30%)
Mar 07, 2007	39.24	39.59	39.04	39.29	2,418,723	-0.10(-0.25%)
Mar 06, 2007	38.82	39.40	38.62	39.39	2,507,833	+0.93(+2.41%)
Mar 05, 2007	38.56	38.93	38.42	38.46	2,057,996	-0.25(-0.63%)
Mar 02, 2007	39.44	39.55	38.70	38.71	2,115,132	-0.80(-2.03%)
Mar 01, 2007	39.23	39.64	38.64	39.51	2,194,464	+0.01(+0.02%)
Feb 28, 2007	38.72	39.84	38.72	39.50	2,428,941	+0.78(+2.02%)
Feb 27, 2007	39.74	39.90	38.57	38.72	2,403,889	-1.23(-3.08%)
Feb 26, 2007	40.14	40.22	39.72	39.94	2,274,234	-0.18(-0.45%)
Feb 23, 2007	40.28	40.36	39.98	40.13	1,692,325	-0.07(-0.18%)
Feb 22, 2007	40.26	40.35	40.11	40.20	1,495,865	+0.07(+0.18%)
Feb 21, 2007	39.99	40.25	39.90	40.13	1,789,567	+0.08(+0.20%)
Feb 20, 2007	40.18	40.27	39.86	40.04	2,177,542	-0.01(-0.02%)
Feb 16, 2007	40.17	40.35	40.00	40.05	1,549,705	-0.28(-0.70%)
Feb 15, 2007	39.95	40.48	39.94	40.34	2,282,695	+0.25(+0.61%)
Feb 14, 2007	39.94	40.38	39.84	40.09	2,332,799	-0.46(-1.14%)
Feb 13, 2007	39.64	40.59	39.60	40.55	1,902,960	+1.00(+2.53%)
Feb 12, 2007	39.59	40.23	38.82	39.55	3,192,586	+0.56(+1.45%)
Feb 09, 2007	40.23	40.24	38.73	38.99	3,632,314	-0.93(-2.33%)
Feb 08, 2007	39.66	40.23	39.34	39.92	2,502,559	+0.14(+0.34%)
Feb 07, 2007	40.14	40.27	39.64	39.78	1,525,203	-0.19(-0.48%)
Feb 06, 2007	40.09	40.24	39.81	39.97	1,263,366	+0.00(+0.00%)
Feb 05, 2007	39.58	40.05	39.58	39.97	1,105,912	+0.31(+0.78%)
Feb 02, 2007	40.29	40.29	39.60	39.66	3,671,980	-0.42(-1.04%)

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.