Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.83	36.61	35.56	35.85	445,333	-0.02(-0.05%)
Apr 27, 2007	36.10	36.19	35.67	35.87	354,662	-0.24(-0.66%)
Apr 26, 2007	36.58	36.80	35.93	36.10	449,239	-0.42(-1.14%)
Apr 25, 2007	36.48	36.57	36.15	36.52	526,927	+0.26(+0.71%)
Apr 24, 2007	36.54	36.82	36.08	36.27	342,735	-0.39(-1.06%)
Apr 23, 2007	36.73	37.30	36.63	36.65	400,578	-0.11(-0.31%)
Apr 20, 2007	37.42	37.59	36.59	36.77	667,103	-0.57(-1.52%)
Apr 19, 2007	37.61	37.69	37.08	37.34	686,736	-0.24(-0.63%)
Apr 18, 2007	36.10	37.86	36.10	37.57	938,800	+1.43(+3.96%)
Apr 17, 2007	37.14	37.14	35.89	36.14	546,771	-0.82(-2.23%)
Apr 16, 2007	36.11	36.99	36.07	36.97	369,229	+0.92(+2.55%)
Apr 13, 2007	35.55	36.08	35.49	36.05	490,722	+0.55(+1.55%)
Apr 12, 2007	36.19	36.27	35.25	35.50	600,815	-0.79(-2.17%)
Apr 11, 2007	36.13	36.32	35.53	36.28	853,000	+0.16(+0.45%)
Apr 10, 2007	36.47	36.47	35.94	36.12	895,945	-0.72(-1.95%)
Apr 09, 2007	36.68	36.87	36.41	36.84	345,796	+0.16(+0.44%)
Apr 05, 2007	36.90	37.00	36.58	36.68	332,707	-0.36(-0.97%)
Apr 04, 2007	37.14	37.49	36.79	37.04	492,622	-0.26(-0.69%)
Apr 03, 2007	37.14	37.54	36.94	37.30	197,808	+0.29(+0.79%)
Apr 02, 2007	37.02	37.13	36.32	37.00	331,124	-0.13(-0.36%)
Mar 30, 2007	36.58	37.27	36.35	37.14	523,866	+0.52(+1.42%)
Mar 29, 2007	37.64	37.64	36.29	36.62	489,561	-0.27(-0.72%)
Mar 28, 2007	37.66	37.77	36.82	36.88	470,455	-0.79(-2.09%)
Mar 27, 2007	37.77	37.90	37.35	37.67	366,379	-0.09(-0.25%)
Mar 26, 2007	38.13	38.13	37.53	37.76	554,477	-0.34(-0.90%)
Mar 23, 2007	37.50	38.14	37.33	38.10	524,816	+0.51(+1.36%)
Mar 22, 2007	37.35	37.88	37.09	37.59	655,281	+0.25(+0.66%)
Mar 21, 2007	35.98	37.50	35.98	37.35	448,078	+1.51(+4.20%)
Mar 20, 2007	36.28	36.43	35.72	35.84	575,799	-0.71(-1.94%)
Mar 19, 2007	36.06	36.66	35.65	36.55	346,746	+0.66(+1.85%)
Mar 16, 2007	35.96	36.00	35.55	35.89	468,133	-0.08(-0.21%)
Mar 15, 2007	35.97	36.76	35.93	35.96	516,794	+0.01(+0.03%)
Mar 14, 2007	36.27	36.52	35.30	35.95	1,014,694	-0.05(-0.13%)
Mar 13, 2007	37.18	37.25	35.47	36.00	888,029	-1.17(-3.16%)
Mar 12, 2007	36.63	37.24	36.42	37.18	532,521	-0.21(-0.56%)
Mar 09, 2007	37.90	38.27	37.31	37.38	611,476	-0.58(-1.52%)
Mar 08, 2007	38.46	39.08	37.31	37.96	921,912	-0.17(-0.45%)
Mar 07, 2007	38.84	38.84	37.91	38.13	632,587	-0.77(-1.97%)
Mar 06, 2007	37.66	39.62	37.66	38.90	949,672	+1.76(+4.74%)
Mar 05, 2007	37.86	37.98	36.92	37.14	761,363	-0.72(-1.90%)
Mar 02, 2007	38.64	38.96	37.76	37.86	896,684	-0.84(-2.18%)
Mar 01, 2007	38.27	39.05	37.16	38.70	1,120,433	-0.08(-0.20%)
Feb 28, 2007	38.35	38.93	37.54	38.78	1,462,350	+0.54(+1.41%)
Feb 27, 2007	39.84	39.85	37.82	38.24	1,425,406	-1.90(-4.74%)
Feb 26, 2007	41.68	42.04	40.05	40.14	1,112,060	-1.24(-3.00%)
Feb 23, 2007	42.50	42.64	41.21	41.38	480,800	-1.31(-3.06%)
Feb 22, 2007	42.85	43.43	42.45	42.69	339,885	+0.01(+0.02%)
Feb 21, 2007	42.20	42.82	42.07	42.68	558,171	+0.55(+1.30%)
Feb 20, 2007	42.75	42.76	41.66	42.13	655,176	-0.50(-1.18%)
Feb 16, 2007	42.78	43.20	42.14	42.63	365,112	-0.14(-0.33%)
Feb 15, 2007	42.96	43.13	42.56	42.77	510,144	-0.09(-0.22%)
Feb 14, 2007	42.68	43.38	42.68	42.87	896,642	+0.25(+0.58%)
Feb 13, 2007	42.68	42.92	42.45	42.62	481,730	+0.09(+0.22%)
Feb 12, 2007	43.30	43.48	42.39	42.53	513,736	-0.60(-1.38%)
Feb 09, 2007	44.81	45.12	42.80	43.12	634,381	-1.64(-3.66%)
Feb 08, 2007	45.45	45.47	44.40	44.76	257,236	-0.58(-1.27%)
Feb 07, 2007	44.36	45.37	44.20	45.34	689,481	+1.33(+3.01%)
Feb 06, 2007	44.21	44.55	43.75	44.02	609,365	-0.23(-0.51%)
Feb 05, 2007	44.52	44.75	44.19	44.24	491,355	-0.62(-1.37%)
Feb 02, 2007	44.62	45.85	44.38	44.86	916,528	+0.57(+1.28%)

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.