Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	43.04	43.27	42.50	42.50	2,200	-0.93(-2.14%)
Apr 27, 2007	43.00	43.43	42.75	43.43	2,100	-0.04(-0.09%)
Apr 26, 2007	43.14	43.65	43.14	43.47	2,600	+0.07(+0.16%)
Apr 25, 2007	43.21	43.87	43.00	43.40	2,200	+0.24(+0.56%)
Apr 24, 2007	42.75	43.25	42.50	43.16	2,600	+0.16(+0.37%)
Apr 23, 2007	43.23	43.50	42.81	43.00	3,700	-0.40(-0.92%)
Apr 20, 2007	43.71	44.01	43.40	43.40	4,400	+0.65(+1.52%)
Apr 19, 2007	42.50	43.00	42.25	42.75	3,100	-0.23(-0.54%)
Apr 18, 2007	42.53	42.98	42.53	42.98	400	+0.28(+0.66%)
Apr 17, 2007	42.50	42.70	42.25	42.70	1,500	-0.02(-0.05%)
Apr 16, 2007	42.16	42.72	42.10	42.72	1,700	+1.47(+3.56%)
Apr 13, 2007	41.25	41.25	41.00	41.25	500	+0.20(+0.49%)
Apr 12, 2007	40.61	41.05	40.26	41.05	2,500	+0.05(+0.12%)
Apr 11, 2007	42.07	42.07	41.00	41.00	700	-1.25(-2.96%)
Apr 10, 2007	42.25	42.25	42.25	42.25	200	+0.25(+0.60%)
Apr 09, 2007	43.35	43.35	42.00	42.00	1,700	+0.00(+0.00%)
Apr 05, 2007	42.57	42.57	42.00	42.00	800	-0.62(-1.45%)
Apr 04, 2007	42.62	42.62	42.62	42.62	100	-0.13(-0.30%)
Apr 03, 2007	42.01	43.00	42.01	42.75	2,600	+0.99(+2.37%)
Apr 02, 2007	41.50	41.76	41.44	41.76	1,400	+0.51(+1.24%)
Mar 30, 2007	41.00	41.25	40.86	41.25	800	+0.50(+1.23%)
Mar 29, 2007	41.00	41.00	40.50	40.75	1,200	+0.25(+0.62%)
Mar 28, 2007	40.25	40.50	40.25	40.50	600	-0.25(-0.61%)
Mar 27, 2007	40.75	40.75	40.75	40.75	200	+0.00(+0.00%)
Mar 26, 2007	41.25	41.25	40.27	40.75	3,200	-0.17(-0.42%)
Mar 23, 2007	40.83	41.00	40.75	40.92	600	+0.02(+0.05%)
Mar 22, 2007	40.86	40.90	40.60	40.90	800	-0.10(-0.24%)
Mar 21, 2007	40.50	41.25	40.48	41.00	2,000	+0.75(+1.86%)
Mar 20, 2007	39.36	40.25	39.36	40.25	1,000	+0.80(+2.03%)
Mar 19, 2007	39.25	39.75	39.25	39.45	1,800	+0.60(+1.54%)
Mar 16, 2007	39.00	39.07	38.85	38.85	700	+0.13(+0.34%)
Mar 15, 2007	38.50	38.75	38.25	38.72	2,000	+0.47(+1.23%)
Mar 14, 2007	37.43	38.25	36.99	38.25	3,700	+1.27(+3.43%)
Mar 13, 2007	38.50	38.10	36.98	36.98	2,400	-1.52(-3.95%)
Mar 12, 2007	38.13	38.50	38.09	38.50	500	+0.25(+0.65%)
Mar 09, 2007	37.70	38.25	37.70	38.25	1,600	+0.72(+1.92%)
Mar 08, 2007	37.76	37.92	37.52	37.53	3,300	-0.11(-0.29%)
Mar 07, 2007	37.75	37.80	37.50	37.64	1,500	-0.26(-0.69%)
Mar 06, 2007	37.75	38.15	37.75	37.90	2,100	+0.15(+0.40%)
Mar 05, 2007	37.73	38.25	37.50	37.75	2,400	-0.23(-0.61%)
Mar 02, 2007	37.89	38.30	37.89	37.98	1,500	-0.25(-0.65%)
Mar 01, 2007	38.30	38.90	37.40	38.23	7,000	+0.07(+0.18%)
Feb 28, 2007	38.25	38.38	37.03	38.16	6,000	-0.59(-1.52%)
Feb 27, 2007	39.50	39.50	38.25	38.75	4,700	-1.42(-3.53%)
Feb 26, 2007	40.75	40.75	39.75	40.17	1,900	-0.83(-2.02%)
Feb 23, 2007	41.00	41.00	40.50	41.00	1,700	-0.22(-0.53%)
Feb 22, 2007	41.25	41.29	40.70	41.22	1,300	+0.22(+0.54%)
Feb 21, 2007	40.57	41.00	40.57	41.00	900	+0.50(+1.23%)
Feb 20, 2007	40.50	40.50	40.00	40.50	500	+0.50(+1.25%)
Feb 16, 2007	40.14	40.25	39.75	40.00	1,100	+0.00(+0.00%)
Feb 15, 2007	40.00	40.00	40.00	40.00	200	-0.25(-0.62%)
Feb 14, 2007	40.25	40.50	40.25	40.25	400	+0.00(+0.00%)
Feb 13, 2007	39.99	40.25	39.81	40.25	800	+0.25(+0.62%)
Feb 12, 2007	39.74	40.35	39.74	40.00	900	+0.25(+0.63%)
Feb 09, 2007	40.50	40.67	39.75	39.75	1,500	-0.93(-2.29%)
Feb 08, 2007	41.05	41.05	40.68	40.68	1,000	-0.32(-0.78%)
Feb 07, 2007	41.00	41.00	40.75	41.00	1,800	-0.05(-0.12%)
Feb 06, 2007	40.50	41.05	40.50	41.05	1,300	+0.30(+0.74%)
Feb 05, 2007	40.50	41.34	40.50	40.75	3,800	+0.40(+0.99%)
Feb 02, 2007	39.94	40.35	39.94	40.35	1,300	+0.50(+1.25%)

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.