Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.44	35.45	34.72	34.84	523,074	-0.39(-1.10%)
Apr 27, 2007	35.42	35.56	35.04	35.23	314,541	-0.10(-0.29%)
Apr 26, 2007	35.13	35.47	34.67	35.33	433,919	+0.53(+1.53%)
Apr 25, 2007	34.76	34.95	34.43	34.80	443,566	+0.44(+1.28%)
Apr 24, 2007	35.06	35.19	34.11	34.36	682,786	-0.25(-0.72%)
Apr 23, 2007	34.39	34.76	34.14	34.61	619,901	+0.38(+1.11%)
Apr 20, 2007	35.23	35.23	34.23	34.23	581,077	-0.53(-1.53%)
Apr 19, 2007	34.95	35.16	34.58	34.76	433,105	-0.18(-0.52%)
Apr 18, 2007	35.08	35.12	34.38	34.95	665,815	-0.14(-0.39%)
Apr 17, 2007	35.01	35.20	34.78	35.08	393,235	+0.16(+0.47%)
Apr 16, 2007	34.54	35.18	34.39	34.92	637,336	+1.05(+3.10%)
Apr 13, 2007	33.77	34.10	33.55	33.87	657,794	+0.48(+1.44%)
Apr 12, 2007	33.52	33.52	32.69	33.39	436,825	-0.13(-0.38%)
Apr 11, 2007	33.77	33.85	33.21	33.52	474,602	-0.15(-0.43%)
Apr 10, 2007	33.53	33.81	33.43	33.66	278,507	+0.05(+0.15%)
Apr 09, 2007	33.59	33.67	33.27	33.61	497,966	+0.41(+1.24%)
Apr 05, 2007	33.33	33.38	33.06	33.20	384,750	-0.02(-0.05%)
Apr 04, 2007	32.99	33.34	32.98	33.22	543,416	+0.09(+0.29%)
Apr 03, 2007	32.82	33.25	32.48	33.12	588,981	+0.52(+1.61%)
Apr 02, 2007	31.99	32.83	31.99	32.60	493,898	-0.12(-0.37%)
Mar 30, 2007	32.48	32.87	32.19	32.72	600,954	+0.60(+1.88%)
Mar 29, 2007	33.10	33.10	31.78	32.11	629,432	-0.83(-2.53%)
Mar 28, 2007	32.82	32.97	32.44	32.95	713,240	+0.00(+0.00%)
Mar 27, 2007	33.31	33.32	32.55	32.95	335,348	-0.36(-1.08%)
Mar 26, 2007	33.45	34.03	32.69	33.31	358,363	+0.12(+0.36%)
Mar 23, 2007	33.29	33.39	32.79	33.19	580,961	+0.01(+0.03%)
Mar 22, 2007	33.79	33.99	32.99	33.18	498,896	-0.61(-1.81%)
Mar 21, 2007	33.33	33.90	32.88	33.79	265,489	+0.40(+1.18%)
Mar 20, 2007	33.13	33.48	32.85	33.40	406,603	+0.27(+0.81%)
Mar 19, 2007	32.11	33.26	32.11	33.13	759,271	+1.24(+3.88%)
Mar 16, 2007	31.97	32.36	31.29	31.89	520,168	-0.07(-0.22%)
Mar 15, 2007	31.27	31.99	31.25	31.96	473,440	+0.78(+2.51%)
Mar 14, 2007	31.22	31.40	30.55	31.18	478,089	-0.12(-0.39%)
Mar 13, 2007	32.05	32.35	31.04	31.30	693,015	-0.75(-2.34%)
Mar 12, 2007	31.69	32.26	31.47	32.05	583,867	+0.35(+1.11%)
Mar 09, 2007	31.81	32.03	31.41	31.69	512,147	+0.05(+0.16%)
Mar 08, 2007	32.26	32.42	31.07	31.64	876,556	-0.34(-1.08%)
Mar 07, 2007	31.70	32.33	31.38	31.99	745,903	+0.41(+1.31%)
Mar 06, 2007	31.28	31.90	30.92	31.57	809,602	+1.05(+3.44%)
Mar 05, 2007	31.20	31.23	30.48	30.52	970,593	-0.92(-2.93%)
Mar 02, 2007	31.92	32.06	31.38	31.44	1,171,918	+0.08(+0.25%)
Mar 01, 2007	31.83	31.84	30.15	31.37	1,557,738	-1.03(-3.19%)
Feb 28, 2007	32.71	33.25	32.30	32.40	930,142	-0.31(-0.95%)
Feb 27, 2007	33.47	33.47	32.52	32.71	825,062	-1.26(-3.72%)
Feb 26, 2007	33.72	34.02	33.49	33.97	539,125	+0.40(+1.20%)
Feb 23, 2007	33.81	33.84	33.20	33.57	355,574	-0.28(-0.81%)
Feb 22, 2007	34.07	34.15	33.59	33.84	470,534	-0.20(-0.58%)
Feb 21, 2007	33.81	34.45	33.47	34.04	1,068,815	+0.52(+1.57%)
Feb 20, 2007	33.02	33.72	32.61	33.52	821,226	+0.48(+1.46%)
Feb 16, 2007	33.15	33.15	32.77	33.04	679,299	-0.11(-0.34%)
Feb 15, 2007	33.17	33.37	32.53	33.15	1,145,881	+0.10(+0.31%)
Feb 14, 2007	33.68	34.27	32.23	33.04	3,710,004	-4.25(-11.40%)
Feb 13, 2007	37.10	37.32	36.73	37.29	375,359	+0.20(+0.53%)
Feb 12, 2007	37.15	37.29	36.53	37.10	327,095	-0.05(-0.14%)
Feb 09, 2007	37.14	37.42	36.75	37.15	646,171	-0.08(-0.21%)
Feb 08, 2007	37.64	37.65	37.04	37.23	435,430	-0.59(-1.55%)
Feb 07, 2007	39.48	39.48	37.21	37.81	826,806	-1.33(-3.41%)
Feb 06, 2007	38.46	40.18	38.46	39.14	755,667	+1.07(+2.80%)
Feb 05, 2007	38.37	38.57	37.82	38.08	476,230	-0.24(-0.63%)
Feb 02, 2007	38.71	38.71	38.04	38.32	410,090	-0.15(-0.38%)

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.