Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.01	36.09	35.75	35.82	1,231,375	-0.07(-0.21%)
Apr 27, 2007	36.35	36.67	35.85	35.90	1,677,749	+0.60(+1.71%)
Apr 26, 2007	35.66	35.71	35.21	35.29	1,205,127	-0.86(-2.39%)
Apr 25, 2007	36.19	36.25	35.62	36.16	3,055,593	+1.07(+3.04%)
Apr 24, 2007	35.19	35.46	34.99	35.09	1,585,882	-0.88(-2.44%)
Apr 23, 2007	36.13	36.46	35.93	35.96	1,323,890	-1.07(-2.88%)
Apr 20, 2007	37.61	37.64	36.99	37.03	950,589	+0.52(+1.44%)
Apr 19, 2007	36.30	36.71	36.29	36.51	614,148	-0.46(-1.25%)
Apr 18, 2007	37.03	37.15	36.80	36.97	880,433	-0.21(-0.56%)
Apr 17, 2007	37.12	37.28	36.97	37.18	513,613	-0.08(-0.22%)
Apr 16, 2007	37.11	37.38	37.03	37.26	744,820	+0.23(+0.63%)
Apr 13, 2007	36.32	37.03	36.24	37.03	1,217,765	+0.86(+2.37%)
Apr 12, 2007	35.43	36.28	35.32	36.17	518,797	+0.44(+1.24%)
Apr 11, 2007	35.88	35.91	35.64	35.72	361,635	-0.29(-0.81%)
Apr 10, 2007	35.89	36.06	35.78	36.01	326,962	+0.28(+0.78%)
Apr 09, 2007	36.32	36.41	35.70	35.74	470,515	-0.17(-0.48%)
Apr 05, 2007	35.85	35.91	35.63	35.91	543,101	+0.22(+0.61%)
Apr 04, 2007	35.20	35.69	35.20	35.69	632,700	-0.06(-0.16%)
Apr 03, 2007	35.60	35.93	35.40	35.75	663,808	+0.21(+0.59%)
Apr 02, 2007	35.59	35.67	35.27	35.54	564,002	+0.40(+1.12%)
Mar 30, 2007	34.87	35.24	34.80	35.14	895,987	-0.18(-0.51%)
Mar 29, 2007	35.22	35.43	35.12	35.32	457,229	+0.35(+1.01%)
Mar 28, 2007	35.20	35.25	34.88	34.97	566,270	-0.45(-1.27%)
Mar 27, 2007	35.27	35.48	35.09	35.42	834,256	-0.89(-2.46%)
Mar 26, 2007	36.37	36.41	35.94	36.32	1,339,120	-0.36(-0.99%)
Mar 23, 2007	36.80	37.02	36.22	36.68	1,388,213	+0.88(+2.45%)
Mar 22, 2007	35.95	36.03	35.74	35.80	1,078,911	+0.38(+1.06%)
Mar 21, 2007	34.77	35.49	34.50	35.43	1,901,503	+1.36(+3.99%)
Mar 20, 2007	34.01	34.25	33.72	34.07	2,835,080	+1.14(+3.47%)
Mar 19, 2007	33.16	33.32	32.51	32.93	2,470,852	-0.09(-0.28%)
Mar 16, 2007	33.05	33.17	32.86	33.02	868,605	-0.19(-0.58%)
Mar 15, 2007	32.92	33.40	32.79	33.21	1,356,619	+0.05(+0.15%)
Mar 14, 2007	32.53	33.27	32.24	33.16	2,971,503	-0.34(-1.01%)
Mar 13, 2007	35.01	34.47	33.45	33.50	1,188,925	-1.51(-4.30%)
Mar 12, 2007	34.83	35.08	34.75	35.01	536,458	-0.23(-0.67%)
Mar 09, 2007	35.12	35.38	35.03	35.24	532,245	+0.31(+0.90%)
Mar 08, 2007	34.83	35.11	34.79	34.93	654,249	+0.48(+1.38%)
Mar 07, 2007	34.36	34.69	34.26	34.45	907,653	-0.79(-2.24%)
Mar 06, 2007	34.61	35.33	34.42	35.24	1,077,939	+1.48(+4.39%)
Mar 05, 2007	33.95	34.25	33.76	33.76	1,291,000	-0.67(-1.95%)
Mar 02, 2007	34.65	34.86	34.43	34.43	1,672,402	-0.99(-2.79%)
Mar 01, 2007	35.14	35.60	33.50	35.42	1,783,195	-0.72(-2.00%)
Feb 28, 2007	36.27	36.46	35.93	36.14	1,090,091	-0.36(-1.00%)
Feb 27, 2007	37.32	37.57	36.19	36.51	1,450,754	-1.88(-4.90%)
Feb 26, 2007	38.67	38.69	38.30	38.39	734,718	-0.16(-0.42%)
Feb 23, 2007	38.45	38.60	38.25	38.55	961,445	+0.38(+1.00%)
Feb 22, 2007	37.99	38.24	37.93	38.17	693,944	+0.10(+0.28%)
Feb 21, 2007	38.03	38.13	37.81	38.06	492,874	-0.17(-0.44%)
Feb 20, 2007	37.72	38.29	37.59	38.23	892,423	+0.32(+0.85%)
Feb 16, 2007	37.75	37.96	37.69	37.91	427,254	-0.11(-0.29%)
Feb 15, 2007	37.91	38.11	37.78	38.02	452,854	-0.10(-0.26%)
Feb 14, 2007	37.75	38.18	37.69	38.12	431,713	+0.49(+1.31%)
Feb 13, 2007	37.24	37.62	37.24	37.62	352,038	+0.51(+1.36%)
Feb 12, 2007	37.14	37.22	36.99	37.12	370,951	-0.11(-0.30%)
Feb 09, 2007	37.55	37.59	37.15	37.23	554,767	-0.04(-0.12%)
Feb 08, 2007	37.34	37.41	37.05	37.27	639,829	-0.11(-0.30%)
Feb 07, 2007	37.12	37.51	36.99	37.38	872,332	+0.01(+0.03%)
Feb 06, 2007	37.41	37.65	37.22	37.37	808,009	+0.64(+1.75%)
Feb 05, 2007	36.68	36.83	36.55	36.73	700,587	-0.38(-1.03%)
Feb 02, 2007	36.97	37.18	36.89	37.11	492,226	+0.20(+0.54%)

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.