Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.30	41.55	40.19	40.21	3,954,414	-0.94(-2.28%)
Apr 27, 2007	41.79	41.79	41.06	41.15	4,647,516	-0.79(-1.87%)
Apr 26, 2007	42.26	42.37	41.69	41.93	3,950,847	-0.43(-1.02%)
Apr 25, 2007	42.76	43.09	42.30	42.37	6,803,834	+0.10(+0.22%)
Apr 24, 2007	42.77	43.08	41.95	42.27	6,255,255	-1.16(-2.67%)
Apr 23, 2007	43.09	43.82	42.56	43.43	4,445,793	+0.54(+1.26%)
Apr 20, 2007	42.78	43.18	42.22	42.89	7,015,457	+0.67(+1.59%)
Apr 19, 2007	41.43	42.54	40.64	42.22	7,495,518	+0.54(+1.29%)
Apr 18, 2007	42.07	42.34	41.50	41.68	4,516,241	-0.60(-1.42%)
Apr 17, 2007	42.81	43.25	42.14	42.28	4,183,806	-0.48(-1.11%)
Apr 16, 2007	42.30	42.90	42.14	42.76	4,158,707	+0.44(+1.03%)
Apr 13, 2007	42.38	42.61	41.90	42.32	3,392,062	+0.06(+0.13%)
Apr 12, 2007	42.42	42.95	42.09	42.26	5,908,223	+0.10(+0.24%)
Apr 11, 2007	42.42	42.93	41.93	42.16	4,470,378	-0.32(-0.76%)
Apr 10, 2007	43.04	43.04	42.28	42.49	4,041,686	-0.29(-0.67%)
Apr 09, 2007	42.74	43.15	42.42	42.77	4,761,922	+0.63(+1.49%)
Apr 05, 2007	41.80	42.67	41.49	42.14	5,835,980	+0.54(+1.29%)
Apr 04, 2007	41.40	41.99	41.06	41.61	4,250,636	+0.27(+0.66%)
Apr 03, 2007	41.36	41.69	40.79	41.33	5,341,023	+0.29(+0.71%)
Apr 02, 2007	41.19	41.38	40.68	41.04	5,221,715	-0.23(-0.55%)
Mar 30, 2007	41.83	42.29	41.19	41.27	6,742,478	-0.62(-1.48%)
Mar 29, 2007	41.69	42.36	41.28	41.89	7,141,499	+0.80(+1.94%)
Mar 28, 2007	41.38	41.44	40.55	41.09	6,625,367	-0.54(-1.29%)
Mar 27, 2007	41.52	42.00	41.33	41.63	6,394,502	+0.09(+0.21%)
Mar 26, 2007	41.44	41.64	40.81	41.54	6,535,033	+0.25(+0.61%)
Mar 23, 2007	41.60	41.60	40.47	41.29	3,286,691	+0.29(+0.71%)
Mar 22, 2007	41.26	41.57	40.97	41.00	5,147,259	-0.51(-1.22%)
Mar 21, 2007	40.65	41.52	40.44	41.50	5,911,802	+1.14(+2.83%)
Mar 20, 2007	40.57	41.35	40.11	40.36	8,220,594	-0.01(-0.03%)
Mar 19, 2007	39.91	40.44	39.34	40.38	7,007,852	+1.31(+3.34%)
Mar 16, 2007	40.10	40.40	38.89	39.07	6,372,955	-1.06(-2.65%)
Mar 15, 2007	39.62	40.71	39.61	40.14	6,629,035	+0.01(+0.03%)
Mar 14, 2007	39.15	40.24	38.54	40.12	10,816,008	+1.68(+4.37%)
Mar 13, 2007	40.04	40.53	38.40	38.44	7,264,170	-1.60(-3.99%)
Mar 12, 2007	40.19	40.90	39.10	40.04	7,759,533	-0.68(-1.67%)
Mar 09, 2007	40.41	40.93	39.77	40.72	7,367,649	+0.72(+1.81%)
Mar 08, 2007	39.10	40.64	38.74	40.00	11,108,089	+2.01(+5.29%)
Mar 07, 2007	38.04	38.63	37.77	37.99	4,672,009	-0.06(-0.15%)
Mar 06, 2007	37.51	38.37	36.88	38.04	6,476,009	+1.36(+3.70%)
Mar 05, 2007	36.90	37.56	36.33	36.69	6,808,687	-0.53(-1.43%)
Mar 02, 2007	38.70	39.10	37.04	37.22	7,658,530	-1.32(-3.42%)
Mar 01, 2007	37.68	39.16	37.23	38.54	7,462,864	-0.03(-0.08%)
Feb 28, 2007	38.29	39.03	37.78	38.57	9,840,978	+0.53(+1.40%)
Feb 27, 2007	39.19	39.93	37.65	38.04	11,303,308	-2.60(-6.39%)
Feb 26, 2007	40.97	41.74	40.34	40.64	6,545,947	-0.18(-0.43%)
Feb 23, 2007	41.51	41.82	40.75	40.81	3,784,603	-0.63(-1.53%)
Feb 22, 2007	42.44	42.45	41.23	41.45	4,386,200	-0.61(-1.45%)
Feb 21, 2007	40.82	42.14	40.44	42.06	6,661,760	+1.24(+3.04%)
Feb 20, 2007	40.64	41.13	40.00	40.81	4,330,175	-0.20(-0.48%)
Feb 16, 2007	41.12	41.35	40.74	41.01	4,247,006	-0.37(-0.89%)
Feb 15, 2007	40.83	41.85	40.65	41.38	6,310,775	+0.66(+1.62%)
Feb 14, 2007	41.13	41.32	40.37	40.72	3,963,389	+0.15(+0.37%)
Feb 13, 2007	40.08	40.97	39.80	40.57	4,629,442	+1.07(+2.71%)
Feb 12, 2007	39.22	39.95	39.03	39.50	3,388,983	+0.43(+1.10%)
Feb 09, 2007	39.90	40.04	38.89	39.06	4,008,860	-1.09(-2.71%)
Feb 08, 2007	40.52	40.64	39.78	40.15	4,391,250	-0.54(-1.32%)
Feb 07, 2007	40.71	41.46	40.31	40.69	4,425,339	+0.01(+0.02%)
Feb 06, 2007	40.62	40.86	40.07	40.69	3,550,560	+0.43(+1.07%)
Feb 05, 2007	40.64	41.18	39.96	40.26	4,405,769	-0.82(-2.01%)
Feb 02, 2007	40.85	41.19	40.12	41.08	5,544,733	+0.01(+0.02%)

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.