Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	42.93	43.10	42.49	42.54	4,286,902	-0.16(-0.38%)
Apr 27, 2007	42.48	42.87	42.36	42.70	2,906,619	-0.15(-0.34%)
Apr 26, 2007	42.82	43.45	42.33	42.85	8,347,109	+2.01(+4.93%)
Apr 25, 2007	40.33	41.14	40.03	40.83	5,559,953	-0.51(-1.23%)
Apr 24, 2007	40.22	41.66	40.22	41.34	3,088,081	+0.67(+1.65%)
Apr 23, 2007	40.65	40.89	40.29	40.67	3,125,706	-0.04(-0.09%)
Apr 20, 2007	41.56	41.56	40.71	40.71	4,991,404	-0.15(-0.38%)
Apr 19, 2007	40.50	41.20	40.22	40.86	4,420,407	-0.73(-1.77%)
Apr 18, 2007	41.08	41.71	40.83	41.59	3,043,784	+0.37(+0.90%)
Apr 17, 2007	41.60	41.89	41.13	41.22	2,859,120	+0.06(+0.15%)
Apr 16, 2007	41.05	41.74	40.53	41.16	2,892,087	+0.67(+1.66%)
Apr 13, 2007	40.47	40.58	40.11	40.49	1,912,651	+0.17(+0.43%)
Apr 12, 2007	40.15	40.47	39.99	40.32	1,803,063	+0.04(+0.09%)
Apr 11, 2007	40.81	40.92	39.99	40.28	2,191,776	-0.62(-1.51%)
Apr 10, 2007	41.01	41.11	40.80	40.90	1,240,753	-0.22(-0.53%)
Apr 09, 2007	41.25	41.27	40.75	41.11	1,625,317	+0.28(+0.69%)
Apr 05, 2007	40.49	41.09	40.29	40.83	1,603,153	+0.34(+0.85%)
Apr 04, 2007	40.52	40.75	40.34	40.49	2,046,083	-0.19(-0.47%)
Apr 03, 2007	40.46	41.00	40.45	40.68	2,539,916	+0.58(+1.45%)
Apr 02, 2007	39.69	40.20	39.49	40.10	2,617,171	+0.36(+0.91%)
Mar 30, 2007	39.50	39.98	39.31	39.73	2,558,168	+0.31(+0.78%)
Mar 29, 2007	39.97	40.02	39.11	39.43	4,251,966	-0.62(-1.54%)
Mar 28, 2007	40.47	40.47	39.93	40.04	2,576,119	-0.54(-1.32%)
Mar 27, 2007	40.97	41.01	40.09	40.58	3,793,509	-0.36(-0.89%)
Mar 26, 2007	40.98	41.10	40.61	40.94	2,383,093	-0.07(-0.18%)
Mar 23, 2007	42.04	42.04	40.99	41.01	2,699,555	-0.39(-0.94%)
Mar 22, 2007	0.1815	41.83	41.15	41.40	3,863,962	+0.06(+0.15%)
Mar 21, 2007	40.03	41.38	39.93	41.34	5,799,097	+1.24(+3.10%)
Mar 20, 2007	39.86	40.26	39.39	40.10	3,438,637	+0.29(+0.73%)
Mar 19, 2007	39.52	39.90	39.30	39.81	2,610,228	+0.62(+1.57%)
Mar 16, 2007	38.93	39.66	38.56	39.19	6,090,532	+0.47(+1.22%)
Mar 15, 2007	38.57	38.90	38.39	38.72	4,205,845	+0.16(+0.42%)
Mar 14, 2007	39.04	39.18	38.16	38.56	3,925,811	-0.28(-0.72%)
Mar 13, 2007	39.43	39.61	38.78	38.84	3,227,195	-0.59(-1.50%)
Mar 12, 2007	39.56	40.11	39.31	39.43	3,399,302	-0.26(-0.66%)
Mar 09, 2007	40.42	40.59	39.56	39.69	2,211,604	-0.27(-0.68%)
Mar 08, 2007	40.42	40.55	39.79	39.96	3,629,633	-0.23(-0.56%)
Mar 07, 2007	40.17	40.47	39.93	40.19	2,432,300	-0.15(-0.36%)
Mar 06, 2007	39.62	40.58	39.52	40.33	4,120,986	+0.91(+2.30%)
Mar 05, 2007	39.79	40.03	39.38	39.43	2,665,441	-0.69(-1.72%)
Mar 02, 2007	40.70	41.51	40.12	40.12	3,519,647	-0.58(-1.43%)
Mar 01, 2007	39.59	40.81	39.28	40.70	4,086,246	+0.57(+1.42%)
Feb 28, 2007	40.08	40.60	39.88	40.12	3,854,453	-0.05(-0.14%)
Feb 27, 2007	41.29	41.42	39.46	40.18	4,075,305	-1.43(-3.45%)
Feb 26, 2007	41.79	41.88	41.20	41.61	2,640,327	-0.18(-0.43%)
Feb 23, 2007	41.80	41.95	41.44	41.79	3,411,535	-0.06(-0.15%)
Feb 22, 2007	41.59	41.98	41.23	41.86	3,783,811	+0.27(+0.65%)
Feb 21, 2007	41.88	41.98	41.34	41.59	3,829,105	-0.43(-1.01%)
Feb 20, 2007	41.21	42.28	41.18	42.01	6,076,535	+0.63(+1.51%)
Feb 16, 2007	40.65	41.44	40.42	41.39	8,933,184	+0.52(+1.27%)
Feb 15, 2007	39.48	41.00	39.44	40.87	6,388,528	+1.27(+3.21%)
Feb 14, 2007	38.65	39.74	38.65	39.60	3,893,815	+0.19(+0.48%)
Feb 13, 2007	39.02	39.57	38.93	39.41	3,028,134	+0.39(+1.00%)
Feb 12, 2007	38.65	39.08	38.58	39.02	2,574,929	+0.39(+1.01%)
Feb 09, 2007	39.36	39.43	38.20	38.63	3,961,904	-0.33(-0.84%)
Feb 08, 2007	39.31	39.38	38.17	38.95	6,686,525	-0.97(-2.43%)
Feb 07, 2007	39.93	40.22	39.70	39.93	5,984,293	+0.41(+1.03%)
Feb 06, 2007	39.38	39.65	38.85	39.52	3,442,393	+0.60(+1.54%)
Feb 05, 2007	38.54	40.20	38.47	38.92	5,256,493	+0.34(+0.87%)
Feb 02, 2007	38.36	38.77	38.01	38.58	2,304,957	+0.22(+0.57%)

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.