Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	42.44	42.58	41.84	41.93	1,223,601	-0.40(-0.93%)
Apr 27, 2007	43.24	43.24	41.99	42.33	1,076,851	-0.36(-0.83%)
Apr 26, 2007	42.75	42.86	42.42	42.68	800,008	-0.11(-0.26%)
Apr 25, 2007	42.69	42.92	42.50	42.79	1,254,864	+0.15(+0.35%)
Apr 24, 2007	42.83	42.86	42.42	42.64	1,366,816	+0.20(+0.47%)
Apr 23, 2007	42.61	42.71	42.36	42.45	592,331	-0.14(-0.33%)
Apr 20, 2007	42.47	42.67	42.36	42.59	682,048	+0.65(+1.55%)
Apr 19, 2007	41.65	41.97	41.35	41.94	1,328,411	-0.38(-0.90%)
Apr 18, 2007	42.03	42.82	42.03	42.32	1,205,668	+0.05(+0.11%)
Apr 17, 2007	42.41	42.55	42.26	42.27	1,433,692	-0.40(-0.94%)
Apr 16, 2007	42.48	42.82	42.43	42.67	1,147,080	+0.17(+0.41%)
Apr 13, 2007	42.33	42.60	42.03	42.50	866,728	-0.03(-0.07%)
Apr 12, 2007	42.12	42.58	41.70	42.53	1,252,159	+0.99(+2.38%)
Apr 11, 2007	42.12	42.21	41.50	41.54	1,634,915	-0.09(-0.21%)
Apr 10, 2007	41.75	41.81	41.49	41.63	833,905	-0.05(-0.11%)
Apr 09, 2007	41.89	41.89	41.60	41.68	556,179	+0.24(+0.59%)
Apr 05, 2007	41.26	41.63	41.26	41.43	601,657	+0.14(+0.34%)
Apr 04, 2007	41.01	42.68	41.01	41.29	1,347,694	+0.10(+0.25%)
Apr 03, 2007	40.75	41.22	40.67	41.19	957,524	+0.61(+1.50%)
Apr 02, 2007	40.45	40.70	40.23	40.58	1,156,065	+0.62(+1.54%)
Mar 30, 2007	40.26	40.28	39.79	39.96	1,172,135	-0.24(-0.59%)
Mar 29, 2007	40.07	40.25	39.76	40.20	1,146,625	+0.89(+2.25%)
Mar 28, 2007	39.51	39.58	39.16	39.32	1,133,161	-0.34(-0.86%)
Mar 27, 2007	39.91	39.95	39.55	39.66	1,227,559	-0.35(-0.87%)
Mar 26, 2007	40.10	40.10	39.52	40.00	909,692	-0.03(-0.08%)
Mar 23, 2007	40.16	40.30	39.99	40.03	1,381,178	+0.01(+0.02%)
Mar 22, 2007	40.37	40.40	40.03	40.03	1,793,709	-0.82(-2.01%)
Mar 21, 2007	39.85	40.88	39.72	40.85	1,012,695	+1.01(+2.54%)
Mar 20, 2007	39.73	39.95	39.55	39.84	1,562,763	+0.04(+0.10%)
Mar 19, 2007	39.39	39.97	39.39	39.80	970,684	+0.81(+2.07%)
Mar 16, 2007	39.43	39.53	38.94	38.99	691,791	-0.25(-0.64%)
Mar 15, 2007	39.22	39.54	39.02	39.24	1,546,566	+0.25(+0.63%)
Mar 14, 2007	38.37	39.00	37.86	39.00	1,763,581	+0.58(+1.50%)
Mar 13, 2007	39.77	39.47	38.37	38.42	1,462,543	-1.34(-3.38%)
Mar 12, 2007	39.51	39.93	39.34	39.77	853,509	+0.79(+2.03%)
Mar 09, 2007	39.37	39.51	38.82	38.98	1,006,748	-0.29(-0.74%)
Mar 08, 2007	38.56	39.42	38.56	39.27	1,040,281	+0.86(+2.24%)
Mar 07, 2007	38.45	38.79	38.37	38.41	1,791,167	-0.43(-1.12%)
Mar 06, 2007	38.41	39.08	38.22	38.84	2,340,475	+1.68(+4.51%)
Mar 05, 2007	37.03	37.85	36.44	37.17	2,413,488	-0.55(-1.45%)
Mar 02, 2007	37.47	38.55	37.47	37.71	2,475,745	-0.32(-0.85%)
Mar 01, 2007	37.70	38.38	35.81	38.04	2,472,791	-0.68(-1.76%)
Feb 28, 2007	38.34	39.20	38.34	38.72	2,570,523	+0.76(+2.00%)
Feb 27, 2007	39.14	39.21	36.48	37.96	3,782,013	-2.65(-6.52%)
Feb 26, 2007	40.81	40.93	40.33	40.60	707,321	+0.00(+0.00%)
Feb 23, 2007	40.78	40.87	40.40	40.60	813,775	-0.06(-0.16%)
Feb 22, 2007	40.62	41.03	40.45	40.67	1,308,165	+0.21(+0.53%)
Feb 21, 2007	40.38	40.48	40.10	40.45	988,906	+0.13(+0.31%)
Feb 20, 2007	40.74	40.74	39.91	40.33	1,105,575	+0.09(+0.22%)
Feb 16, 2007	39.91	40.34	39.85	40.24	1,752,952	+0.31(+0.77%)
Feb 15, 2007	39.96	40.10	39.85	39.93	611,439	+0.08(+0.20%)
Feb 14, 2007	39.43	40.02	39.41	39.85	2,888,958	+0.61(+1.55%)
Feb 13, 2007	38.97	39.24	38.90	39.24	2,510,920	+0.47(+1.22%)
Feb 12, 2007	38.80	38.80	38.54	38.77	2,032,057	-0.11(-0.28%)
Feb 09, 2007	39.31	39.43	38.71	38.88	1,388,391	-0.20(-0.51%)
Feb 08, 2007	38.92	39.09	38.84	39.08	1,289,311	-0.21(-0.54%)
Feb 07, 2007	39.34	39.59	39.20	39.29	928,293	-0.22(-0.56%)
Feb 06, 2007	39.32	39.54	39.25	39.51	1,495,823	+0.52(+1.34%)
Feb 05, 2007	39.10	39.10	38.83	38.99	1,894,676	+0.21(+0.55%)
Feb 02, 2007	38.90	39.03	38.72	38.78	1,684,620	+0.41(+1.07%)

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.