Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.52	33.85	32.55	32.63	1,474,793	-0.96(-2.86%)
Apr 27, 2007	33.47	33.97	33.47	33.59	762,421	-0.14(-0.42%)
Apr 26, 2007	32.77	34.38	32.63	33.73	1,472,471	+0.77(+2.34%)
Apr 25, 2007	34.29	34.38	31.79	32.96	2,496,046	+0.19(+0.58%)
Apr 24, 2007	32.33	32.90	32.01	32.77	1,069,099	+0.67(+2.09%)
Apr 23, 2007	31.98	32.89	31.75	32.10	700,508	+0.06(+0.19%)
Apr 20, 2007	31.70	32.50	31.70	32.04	802,622	+0.24(+0.75%)
Apr 19, 2007	31.60	31.95	31.20	31.80	1,457,727	-0.04(-0.13%)
Apr 18, 2007	32.14	32.23	31.25	31.84	835,130	-0.38(-1.18%)
Apr 17, 2007	32.34	32.47	31.90	32.22	797,803	-0.16(-0.49%)
Apr 16, 2007	31.41	32.49	31.37	32.38	976,673	+1.01(+3.22%)
Apr 13, 2007	31.35	31.59	31.02	31.37	735,932	+0.09(+0.29%)
Apr 12, 2007	30.93	31.45	30.81	31.28	674,628	+0.17(+0.55%)
Apr 11, 2007	31.64	31.72	30.65	31.11	1,676,300	-0.45(-1.43%)
Apr 10, 2007	30.43	31.75	30.41	31.56	2,200,731	+1.08(+3.54%)
Apr 09, 2007	30.61	30.68	30.33	30.48	633,307	-0.21(-0.68%)
Apr 05, 2007	29.88	30.96	29.88	30.69	1,194,383	+0.91(+3.06%)
Apr 04, 2007	29.66	29.89	29.15	29.78	1,016,753	+0.28(+0.95%)
Apr 03, 2007	29.28	30.00	29.10	29.50	959,840	+0.27(+0.92%)
Apr 02, 2007	29.42	29.50	28.94	29.23	2,656,975	-0.07(-0.24%)
Mar 30, 2007	29.32	29.48	28.83	29.30	822,980	-0.07(-0.24%)
Mar 29, 2007	29.59	29.64	29.03	29.37	1,388,950	-0.09(-0.31%)
Mar 28, 2007	29.14	29.52	29.10	29.46	1,031,531	+0.18(+0.61%)
Mar 27, 2007	29.52	29.64	29.08	29.28	773,449	-0.27(-0.91%)
Mar 26, 2007	29.93	30.05	29.25	29.55	1,203,092	-0.43(-1.43%)
Mar 23, 2007	30.12	30.49	29.96	29.98	1,173,465	-0.30(-0.99%)
Mar 22, 2007	30.46	30.49	29.96	30.28	1,441,433	-0.02(-0.07%)
Mar 21, 2007	29.63	30.40	29.45	30.30	1,509,441	+0.67(+2.26%)
Mar 20, 2007	29.31	29.75	29.17	29.63	1,333,186	+0.25(+0.85%)
Mar 19, 2007	29.38	29.78	28.93	29.38	1,361,623	+0.25(+0.86%)
Mar 16, 2007	29.29	30.39	29.10	29.13	1,315,688	-0.09(-0.31%)
Mar 15, 2007	29.59	29.80	29.08	29.22	1,591,320	-0.32(-1.08%)
Mar 14, 2007	28.60	29.94	28.55	29.54	3,983,561	+0.68(+2.36%)
Mar 13, 2007	31.30	32.93	28.11	28.86	9,905,111	-2.44(-7.80%)
Mar 12, 2007	31.60	32.00	31.05	31.30	957,837	-0.44(-1.39%)
Mar 09, 2007	31.60	32.15	31.50	31.74	1,166,784	+0.17(+0.54%)
Mar 08, 2007	32.16	32.31	30.79	31.57	1,930,198	-0.46(-1.44%)
Mar 07, 2007	31.50	32.56	31.45	32.03	2,549,648	+0.83(+2.66%)
Mar 06, 2007	30.33	31.33	30.22	31.20	3,311,164	+1.42(+4.75%)
Mar 05, 2007	31.42	31.48	29.75	29.78	2,786,292	-2.02(-6.34%)
Mar 02, 2007	32.11	32.58	31.76	31.80	1,957,449	-0.80(-2.45%)
Mar 01, 2007	32.95	33.14	32.05	32.60	2,481,767	-0.99(-2.95%)
Feb 28, 2007	33.50	34.20	32.87	33.59	2,209,450	-0.05(-0.15%)
Feb 27, 2007	34.17	35.15	33.40	33.64	2,031,556	-1.61(-4.57%)
Feb 26, 2007	35.82	36.02	35.05	35.25	1,113,480	-0.57(-1.59%)
Feb 23, 2007	35.88	36.03	35.52	35.82	1,379,699	-0.25(-0.69%)
Feb 22, 2007	36.40	36.79	35.71	36.07	1,626,826	-0.47(-1.29%)
Feb 21, 2007	37.10	37.10	36.30	36.54	1,255,868	-0.53(-1.43%)
Feb 20, 2007	36.57	37.25	35.77	37.07	2,184,110	+0.26(+0.71%)
Feb 16, 2007	36.87	36.91	36.42	36.81	1,434,994	-0.07(-0.19%)
Feb 15, 2007	36.98	37.09	36.49	36.88	2,611,802	-0.34(-0.91%)
Feb 14, 2007	37.29	37.35	36.47	37.22	1,885,602	+0.03(+0.08%)
Feb 13, 2007	35.14	37.24	35.14	37.19	15,812,615	+2.26(+6.47%)
Feb 12, 2007	34.39	35.04	33.69	34.93	2,213,711	+0.85(+2.49%)
Feb 09, 2007	35.06	35.17	34.00	34.08	1,999,550	-1.11(-3.15%)
Feb 08, 2007	36.10	36.15	35.19	35.19	1,847,677	-1.17(-3.22%)
Feb 07, 2007	36.62	36.62	35.58	36.36	1,553,183	+0.79(+2.22%)
Feb 06, 2007	35.02	36.08	35.02	35.57	1,937,172	+0.38(+1.08%)
Feb 05, 2007	36.19	36.25	34.54	35.19	4,248,157	-1.98(-5.33%)
Feb 02, 2007	37.70	38.38	35.87	37.17	6,308,385	-4.39(-10.56%)

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.