Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.61	39.78	38.37	38.46	1,899,340	-1.26(-3.17%)
Apr 27, 2007	39.81	40.05	39.46	39.72	2,284,140	-0.22(-0.56%)
Apr 26, 2007	41.15	41.15	39.76	39.94	3,112,064	-0.89(-2.18%)
Apr 25, 2007	40.64	41.86	40.54	40.83	7,406,470	+4.04(+10.97%)
Apr 24, 2007	37.26	37.31	36.18	36.79	1,976,002	-0.44(-1.18%)
Apr 23, 2007	37.19	38.01	36.99	37.23	2,063,957	-0.06(-0.17%)
Apr 20, 2007	38.11	38.83	37.13	37.30	2,799,976	+0.39(+1.05%)
Apr 19, 2007	36.25	36.95	35.87	36.91	1,416,212	+0.14(+0.39%)
Apr 18, 2007	36.54	37.10	36.44	36.77	1,810,865	+0.21(+0.57%)
Apr 17, 2007	37.05	37.09	36.38	36.56	1,483,243	-0.49(-1.32%)
Apr 16, 2007	35.85	37.07	35.79	37.05	1,881,082	+1.20(+3.35%)
Apr 13, 2007	35.39	35.87	35.33	35.84	1,201,716	+0.53(+1.49%)
Apr 12, 2007	34.44	35.33	34.09	35.32	1,674,751	+0.90(+2.61%)
Apr 11, 2007	34.93	35.19	34.38	34.42	1,391,559	-0.60(-1.73%)
Apr 10, 2007	34.90	35.25	34.78	35.02	1,334,378	-0.04(-0.12%)
Apr 09, 2007	35.25	35.73	35.04	35.07	1,314,828	-0.06(-0.18%)
Apr 05, 2007	35.03	35.17	34.82	35.13	804,334	-0.11(-0.33%)
Apr 04, 2007	35.42	35.49	34.93	35.25	1,387,641	-0.09(-0.24%)
Apr 03, 2007	34.28	35.42	34.25	35.33	1,923,829	+1.17(+3.41%)
Apr 02, 2007	34.53	34.53	34.09	34.17	2,007,585	-0.40(-1.14%)
Mar 30, 2007	34.16	34.82	33.97	34.56	1,490,365	+0.34(+0.99%)
Mar 29, 2007	34.22	34.41	33.70	34.23	2,004,558	-0.06(-0.17%)
Mar 28, 2007	34.56	34.84	34.03	34.28	1,737,708	-0.51(-1.47%)
Mar 27, 2007	35.00	35.18	34.64	34.79	1,376,262	-0.42(-1.21%)
Mar 26, 2007	35.64	35.64	34.64	35.22	1,302,770	-0.29(-0.83%)
Mar 23, 2007	35.08	35.73	35.08	35.51	1,351,527	+0.57(+1.63%)
Mar 22, 2007	35.50	35.74	34.72	34.95	1,975,058	-0.41(-1.16%)
Mar 21, 2007	34.39	35.36	33.89	35.36	1,981,326	+1.04(+3.04%)
Mar 20, 2007	34.24	34.69	34.02	34.31	1,560,434	+0.07(+0.21%)
Mar 19, 2007	34.22	34.41	33.88	34.24	1,924,677	+0.09(+0.25%)
Mar 16, 2007	34.02	34.35	33.79	34.15	2,709,348	-0.04(-0.13%)
Mar 15, 2007	33.96	34.36	33.87	34.20	1,960,141	+0.31(+0.91%)
Mar 14, 2007	33.72	33.97	33.18	33.89	3,321,004	+0.27(+0.79%)
Mar 13, 2007	34.84	34.84	33.46	33.62	3,325,073	-1.22(-3.51%)
Mar 12, 2007	34.91	35.33	34.67	34.84	1,808,234	-0.13(-0.37%)
Mar 09, 2007	36.04	36.15	34.53	34.97	4,728,075	-1.78(-4.83%)
Mar 08, 2007	36.69	36.92	36.33	36.75	1,957,474	+0.37(+1.03%)
Mar 07, 2007	35.98	36.50	35.92	36.38	2,541,584	+0.08(+0.22%)
Mar 06, 2007	36.16	36.40	35.66	36.30	2,980,380	+0.35(+0.98%)
Mar 05, 2007	35.90	36.38	35.07	35.95	2,352,470	+0.00(+0.00%)
Mar 02, 2007	36.43	37.10	35.95	35.95	3,685,004	-0.72(-1.96%)
Mar 01, 2007	36.11	37.13	35.43	36.66	33,495,884	+0.01(+0.02%)
Feb 28, 2007	37.06	37.20	36.54	36.66	3,253,823	-0.50(-1.34%)
Feb 27, 2007	38.14	38.25	36.95	37.15	4,405,985	-0.54(-1.43%)
Feb 26, 2007	38.83	38.96	37.33	37.69	1,588,874	-1.09(-2.80%)
Feb 23, 2007	38.85	39.22	38.47	38.78	955,316	-0.06(-0.15%)
Feb 22, 2007	39.28	39.30	38.36	38.84	987,944	-0.28(-0.72%)
Feb 21, 2007	38.82	39.33	38.47	39.12	1,717,366	+0.25(+0.65%)
Feb 20, 2007	38.36	39.10	37.81	38.87	1,852,577	+0.95(+2.50%)
Feb 16, 2007	37.87	38.30	37.67	37.92	941,142	+0.13(+0.34%)
Feb 15, 2007	38.13	38.24	37.56	37.79	1,180,310	-0.42(-1.11%)
Feb 14, 2007	37.23	38.28	37.13	38.21	1,833,508	+1.04(+2.81%)
Feb 13, 2007	36.49	37.22	36.15	37.17	2,065,567	+0.18(+0.49%)
Feb 12, 2007	37.03	37.50	36.76	36.99	1,356,931	-0.27(-0.71%)
Feb 09, 2007	37.80	38.06	36.99	37.25	1,660,072	-0.51(-1.35%)
Feb 08, 2007	38.05	38.13	37.66	37.77	1,515,987	-0.25(-0.66%)
Feb 07, 2007	37.23	38.40	37.17	38.02	2,603,550	+0.63(+1.67%)
Feb 06, 2007	37.51	37.69	37.05	37.39	1,704,677	-0.12(-0.33%)
Feb 05, 2007	37.92	37.96	37.30	37.51	1,815,054	-0.53(-1.40%)
Feb 02, 2007	37.77	38.20	37.37	38.05	1,848,337	+0.21(+0.55%)

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.