Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.19	33.55	32.50	32.54	484,572	-0.51(-1.54%)
Apr 27, 2007	33.73	33.73	32.87	33.05	988,634	-0.17(-0.52%)
Apr 26, 2007	33.56	33.93	30.97	33.22	1,851,288	-2.53(-7.07%)
Apr 25, 2007	35.37	35.82	35.11	35.75	353,998	+0.52(+1.49%)
Apr 24, 2007	35.24	35.49	34.88	35.23	383,927	+0.09(+0.25%)
Apr 23, 2007	34.95	35.17	34.89	35.14	155,352	+0.06(+0.18%)
Apr 20, 2007	34.92	35.08	34.67	35.08	400,492	+0.42(+1.20%)
Apr 19, 2007	34.82	34.87	34.39	34.66	308,756	-0.36(-1.03%)
Apr 18, 2007	35.37	35.37	34.96	35.02	311,401	-0.19(-0.55%)
Apr 17, 2007	35.13	35.27	34.87	35.21	292,191	+0.21(+0.60%)
Apr 16, 2007	34.62	35.01	34.47	35.01	275,904	+0.52(+1.50%)
Apr 13, 2007	35.21	35.26	33.99	34.49	598,721	-0.78(-2.22%)
Apr 12, 2007	34.83	35.31	33.00	35.27	217,577	+0.31(+0.88%)
Apr 11, 2007	34.96	35.21	34.68	34.96	299,569	+0.06(+0.16%)
Apr 10, 2007	34.37	35.19	34.37	34.91	430,422	+0.18(+0.52%)
Apr 09, 2007	34.47	34.89	34.47	34.73	311,819	+0.44(+1.28%)
Apr 05, 2007	34.48	34.63	34.22	34.29	357,896	-0.34(-0.98%)
Apr 04, 2007	34.54	34.81	34.22	34.63	495,291	+0.14(+0.42%)
Apr 03, 2007	34.32	34.70	34.19	34.48	534,129	+0.34(+1.01%)
Apr 02, 2007	34.26	34.29	33.75	34.14	352,188	-0.15(-0.44%)
Mar 30, 2007	34.22	34.45	33.91	34.29	355,529	+0.11(+0.32%)
Mar 29, 2007	34.05	34.24	33.63	34.18	421,930	+0.31(+0.91%)
Mar 28, 2007	34.27	34.36	33.81	33.87	424,853	-0.55(-1.61%)
Mar 27, 2007	34.33	34.49	34.12	34.42	551,808	+0.07(+0.21%)
Mar 26, 2007	34.44	34.49	34.00	34.35	490,419	-0.14(-0.42%)
Mar 23, 2007	34.64	34.80	34.36	34.50	542,203	-0.20(-0.58%)
Mar 22, 2007	34.52	34.84	34.37	34.70	447,544	+0.21(+0.60%)
Mar 21, 2007	33.72	34.60	33.52	34.49	573,942	+0.76(+2.26%)
Mar 20, 2007	33.35	33.76	33.35	33.73	218,273	+0.32(+0.97%)
Mar 19, 2007	33.36	33.48	33.22	33.40	290,799	+0.22(+0.67%)
Mar 16, 2007	33.56	33.72	33.15	33.18	341,052	-0.30(-0.90%)
Mar 15, 2007	32.86	33.76	32.86	33.48	508,376	+0.62(+1.90%)
Mar 14, 2007	32.96	33.04	32.34	32.86	375,575	-0.03(-0.09%)
Mar 13, 2007	33.80	33.84	32.79	32.89	433,484	-0.91(-2.70%)
Mar 12, 2007	33.14	33.84	33.10	33.80	680,991	+1.29(+3.98%)
Mar 09, 2007	32.41	32.64	32.24	32.51	308,478	+0.27(+0.82%)
Mar 08, 2007	32.66	32.85	32.17	32.24	520,348	-0.24(-0.75%)
Mar 07, 2007	32.36	32.89	32.25	32.48	809,338	+0.04(+0.11%)
Mar 06, 2007	31.74	32.58	31.61	32.45	845,810	+0.95(+3.01%)
Mar 05, 2007	31.39	31.85	31.21	31.50	742,798	-0.22(-0.70%)
Mar 02, 2007	31.74	32.13	31.54	31.72	566,286	-0.02(-0.07%)
Mar 01, 2007	31.61	32.13	31.10	31.74	857,084	-0.34(-1.07%)
Feb 28, 2007	32.40	32.46	31.56	32.09	945,480	-0.41(-1.26%)
Feb 27, 2007	33.40	33.40	32.07	32.50	603,314	-1.26(-3.74%)
Feb 26, 2007	34.12	34.19	33.66	33.76	292,121	-0.22(-0.66%)
Feb 23, 2007	34.00	34.17	33.80	33.99	208,807	-0.06(-0.19%)
Feb 22, 2007	33.96	34.14	33.87	34.05	269,918	+0.02(+0.06%)
Feb 21, 2007	34.14	34.27	33.87	34.03	354,833	-0.32(-0.92%)
Feb 20, 2007	33.87	34.37	33.87	34.34	321,842	+0.54(+1.59%)
Feb 16, 2007	33.58	34.05	33.49	33.81	978,472	+0.19(+0.56%)
Feb 15, 2007	33.66	33.76	33.26	33.62	979,168	-0.14(-0.43%)
Feb 14, 2007	33.76	33.91	33.61	33.76	721,176	+0.03(+0.09%)
Feb 13, 2007	33.75	33.81	33.58	33.73	443,915	+0.08(+0.23%)
Feb 12, 2007	33.45	33.81	33.45	33.66	403,137	-0.01(-0.04%)
Feb 09, 2007	33.78	33.84	33.63	33.67	518,260	-0.17(-0.49%)
Feb 08, 2007	33.45	34.08	33.25	33.84	789,849	+0.37(+1.12%)
Feb 07, 2007	33.26	33.48	33.15	33.46	458,123	+0.24(+0.71%)
Feb 06, 2007	32.79	33.41	32.76	33.22	906,085	+0.50(+1.54%)
Feb 05, 2007	32.97	33.12	32.66	32.72	300,822	-0.20(-0.61%)
Feb 02, 2007	32.69	33.06	32.63	32.92	593,013	+0.44(+1.35%)

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.