Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	34.83	34.93	34.61	34.61	54,479	-0.40(-1.14%)
Apr 27, 2007	34.81	35.01	34.81	35.01	1,165	-0.05(-0.16%)
Apr 26, 2007	34.92	35.07	34.91	35.07	2,039	+0.16(+0.45%)
Apr 25, 2007	34.72	34.91	34.71	34.91	1,310	+0.28(+0.81%)
Apr 24, 2007	34.70	34.70	34.47	34.63	19,227	-0.21(-0.61%)
Apr 23, 2007	35.16	35.16	34.83	34.84	1,310	-0.21(-0.59%)
Apr 20, 2007	35.09	35.09	35.00	35.05	5,243	+0.11(+0.31%)
Apr 19, 2007	34.77	35.00	34.75	34.94	3,495	-0.01(-0.02%)
Apr 18, 2007	34.74	34.98	34.74	34.94	2,767	+0.35(+1.01%)
Apr 17, 2007	34.62	34.72	34.59	34.59	11,070	-0.08(-0.22%)
Apr 16, 2007	34.25	34.73	34.25	34.67	39,475	+0.62(+1.81%)
Apr 13, 2007	33.74	34.05	33.74	34.05	32,774	+0.27(+0.81%)
Apr 12, 2007	33.84	33.84	33.58	33.78	26,074	-0.06(-0.18%)
Apr 11, 2007	34.15	34.15	33.84	33.84	13,838	-0.31(-0.90%)
Apr 10, 2007	34.24	34.24	34.14	34.15	4,515	+0.03(+0.08%)
Apr 09, 2007	34.21	34.21	34.11	34.12	3,204	-0.24(-0.69%)
Apr 05, 2007	34.22	34.36	34.22	34.36	30,007	+0.01(+0.04%)
Apr 04, 2007	34.46	34.46	34.30	34.35	12,235	-0.20(-0.58%)
Apr 03, 2007	34.41	34.59	34.33	34.54	10,633	+0.49(+1.43%)
Apr 02, 2007	34.33	34.33	33.95	34.06	17,771	-0.48(-1.39%)
Mar 30, 2007	34.67	34.67	34.46	34.54	1,019	-0.12(-0.34%)
Mar 29, 2007	34.62	34.81	34.62	34.65	4,661	+0.21(+0.60%)
Mar 28, 2007	34.77	34.77	34.45	34.45	3,204	-0.39(-1.12%)
Mar 27, 2007	34.91	34.92	34.82	34.84	2,913	-0.20(-0.57%)
Mar 26, 2007	35.11	35.12	34.83	35.04	10,342	-0.19(-0.55%)
Mar 23, 2007	35.24	35.26	35.20	35.23	3,641	-0.11(-0.31%)
Mar 22, 2007	35.68	35.68	35.34	35.34	24,617	-0.28(-0.79%)
Mar 21, 2007	34.91	35.69	34.79	35.62	12,090	+0.76(+2.19%)
Mar 20, 2007	34.65	34.91	34.65	34.86	57,829	+0.30(+0.87%)
Mar 19, 2007	34.58	34.64	34.54	34.56	4,515	+0.29(+0.84%)
Mar 16, 2007	34.54	34.54	34.23	34.27	11,216	-0.03(-0.10%)
Mar 15, 2007	34.05	34.33	34.05	34.30	4,224	+0.31(+0.91%)
Mar 14, 2007	33.89	34.01	33.49	34.00	20,830	+0.16(+0.47%)
Mar 13, 2007	34.96	34.67	33.84	33.84	16,605	-1.13(-3.22%)
Mar 12, 2007	34.76	34.96	34.76	34.96	873	+0.02(+0.06%)
Mar 09, 2007	35.11	35.11	34.89	34.94	4,224	+0.01(+0.04%)
Mar 08, 2007	34.97	35.11	34.93	34.93	16,023	+0.18(+0.51%)
Mar 07, 2007	34.94	34.94	34.75	34.75	5,972	-0.26(-0.75%)
Mar 06, 2007	34.74	35.05	34.63	35.01	73,269	+0.60(+1.76%)
Mar 05, 2007	34.74	34.89	34.41	34.41	8,885	-0.67(-1.92%)
Mar 02, 2007	35.15	35.33	35.08	35.08	10,196	-0.21(-0.60%)
Mar 01, 2007	34.87	35.37	34.87	35.29	6,991	-0.12(-0.33%)
Feb 28, 2007	35.11	35.48	35.11	35.41	49,817	+0.19(+0.55%)
Feb 27, 2007	35.73	35.88	35.15	35.22	56,081	-0.91(-2.51%)
Feb 26, 2007	36.42	36.43	36.12	36.12	2,039	-0.16(-0.45%)
Feb 23, 2007	36.37	36.37	36.23	36.29	9,468	-0.18(-0.49%)
Feb 22, 2007	36.56	36.56	36.44	36.47	6,263	-0.05(-0.15%)
Feb 21, 2007	36.50	36.58	36.49	36.52	26,365	-0.20(-0.54%)
Feb 20, 2007	36.59	36.72	36.40	36.72	8,157	+0.22(+0.60%)
Feb 16, 2007	36.44	36.50	36.43	36.50	7,283	+0.16(+0.45%)
Feb 15, 2007	36.32	36.34	36.27	36.34	31,026	+0.03(+0.09%)
Feb 14, 2007	36.14	36.37	36.14	36.30	8,448	+0.23(+0.63%)
Feb 13, 2007	35.96	36.08	35.96	36.08	1,602	+0.23(+0.63%)
Feb 12, 2007	35.81	35.87	35.69	35.85	7,865	+0.14(+0.40%)
Feb 09, 2007	35.95	35.98	35.65	35.70	50,400	-0.20(-0.55%)
Feb 08, 2007	35.86	35.90	35.81	35.90	12,527	-0.16(-0.46%)
Feb 07, 2007	36.01	36.08	35.96	36.07	5,243	+0.14(+0.40%)
Feb 06, 2007	35.78	35.99	35.77	35.92	90,021	+0.19(+0.54%)
Feb 05, 2007	35.80	35.81	35.67	35.73	5,389	-0.03(-0.08%)
Feb 02, 2007	35.61	35.81	35.61	35.76	7,137	+0.24(+0.68%)

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.