Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	43.60	43.87	42.43	42.45	3,745,517	-0.99(-2.28%)
Apr 27, 2007	44.12	44.12	43.35	43.44	4,402,006	-0.83(-1.87%)
Apr 26, 2007	44.62	44.73	44.02	44.27	3,742,139	-0.45(-1.02%)
Apr 25, 2007	45.14	45.49	44.65	44.73	6,444,413	+0.10(+0.22%)
Apr 24, 2007	45.16	45.48	44.29	44.63	5,924,814	-1.22(-2.67%)
Apr 23, 2007	45.49	46.26	44.94	45.85	4,210,939	+0.57(+1.26%)
Apr 20, 2007	45.17	45.59	44.57	45.28	6,644,857	+0.71(+1.59%)
Apr 19, 2007	43.74	44.91	42.90	44.57	7,099,558	+0.57(+1.29%)
Apr 18, 2007	44.41	44.70	43.82	44.01	4,277,665	-0.64(-1.42%)
Apr 17, 2007	45.20	45.66	44.49	44.64	3,962,792	-0.50(-1.11%)
Apr 16, 2007	44.65	45.29	44.49	45.14	3,939,019	+0.46(+1.03%)
Apr 13, 2007	44.75	44.99	44.24	44.68	3,212,872	+0.06(+0.13%)
Apr 12, 2007	44.79	45.34	44.44	44.62	5,596,114	+0.11(+0.24%)
Apr 11, 2007	44.78	45.32	44.27	44.51	4,234,225	-0.34(-0.76%)
Apr 10, 2007	45.44	45.44	44.63	44.86	3,828,179	-0.30(-0.67%)
Apr 09, 2007	45.12	45.56	44.78	45.16	4,510,368	+0.66(+1.49%)
Apr 05, 2007	44.13	45.05	43.81	44.49	5,527,688	+0.57(+1.29%)
Apr 04, 2007	43.70	44.33	43.35	43.93	4,026,091	+0.29(+0.66%)
Apr 03, 2007	43.67	44.02	43.07	43.64	5,058,877	+0.31(+0.71%)
Apr 02, 2007	43.48	43.68	42.95	43.33	4,945,872	-0.24(-0.55%)
Mar 30, 2007	44.16	44.65	43.48	43.57	6,386,299	-0.66(-1.48%)
Mar 29, 2007	44.01	44.72	43.58	44.23	6,764,241	+0.84(+1.94%)
Mar 28, 2007	43.68	43.75	42.82	43.38	6,275,374	-0.57(-1.29%)
Mar 27, 2007	43.84	44.35	43.64	43.95	6,056,705	+0.09(+0.21%)
Mar 26, 2007	43.75	43.97	43.08	43.86	6,189,812	+0.27(+0.61%)
Mar 23, 2007	43.92	43.92	42.73	43.59	3,113,067	+0.31(+0.71%)
Mar 22, 2007	43.56	43.89	43.25	43.28	4,875,349	-0.54(-1.22%)
Mar 21, 2007	42.92	43.84	42.69	43.82	5,599,504	+1.20(+2.83%)
Mar 20, 2007	42.84	43.65	42.35	42.61	7,786,332	-0.01(-0.03%)
Mar 19, 2007	42.13	42.69	41.53	42.63	6,637,654	+1.38(+3.34%)
Mar 16, 2007	42.33	42.65	41.06	41.25	6,036,296	-1.12(-2.65%)
Mar 15, 2007	41.83	42.98	41.82	42.37	6,278,848	+0.01(+0.03%)
Mar 14, 2007	41.33	42.48	40.69	42.36	10,244,639	+1.77(+4.37%)
Mar 13, 2007	42.27	42.79	40.54	40.59	6,880,431	-1.69(-3.99%)
Mar 12, 2007	42.43	43.18	41.28	42.27	7,349,626	-0.72(-1.67%)
Mar 09, 2007	42.67	43.22	41.99	42.99	6,978,444	+0.76(+1.81%)
Mar 08, 2007	41.28	42.91	40.90	42.23	10,521,290	+2.12(+5.29%)
Mar 07, 2007	40.17	40.79	39.88	40.11	4,425,205	-0.06(-0.15%)
Mar 06, 2007	39.60	40.51	38.94	40.17	6,133,906	+1.43(+3.70%)
Mar 05, 2007	38.96	39.65	38.36	38.73	6,449,010	-0.56(-1.43%)
Mar 02, 2007	40.85	41.28	39.10	39.30	7,253,959	-1.39(-3.42%)
Mar 01, 2007	39.78	41.34	39.30	40.69	7,068,629	-0.03(-0.08%)
Feb 28, 2007	40.43	41.21	39.88	40.72	9,321,117	+0.56(+1.40%)
Feb 27, 2007	41.38	42.16	39.75	40.16	10,706,197	-2.74(-6.39%)
Feb 26, 2007	43.26	44.07	42.59	42.90	6,200,150	-0.19(-0.43%)
Feb 23, 2007	43.83	44.15	43.02	43.09	3,584,676	-0.67(-1.53%)
Feb 22, 2007	44.80	44.82	43.53	43.76	4,154,494	-0.64(-1.45%)
Feb 21, 2007	43.10	44.49	42.69	44.40	6,309,844	+1.31(+3.04%)
Feb 20, 2007	42.90	43.42	42.23	43.09	4,101,428	-0.21(-0.48%)
Feb 16, 2007	43.41	43.65	43.02	43.30	4,022,653	-0.39(-0.89%)
Feb 15, 2007	43.10	44.18	42.92	43.68	5,977,401	+0.70(+1.62%)
Feb 14, 2007	43.42	43.62	42.62	42.99	3,754,018	+0.16(+0.37%)
Feb 13, 2007	42.31	43.26	42.02	42.83	4,384,886	+1.13(+2.71%)
Feb 12, 2007	41.41	42.17	41.21	41.70	3,209,956	+0.45(+1.10%)
Feb 09, 2007	42.13	42.27	41.06	41.24	3,797,087	-1.15(-2.71%)
Feb 08, 2007	42.78	42.90	42.00	42.39	4,159,277	-0.57(-1.32%)
Feb 07, 2007	42.98	43.77	42.56	42.96	4,191,565	+0.01(+0.02%)
Feb 06, 2007	42.88	43.14	42.31	42.96	3,362,998	+0.45(+1.07%)
Feb 05, 2007	42.91	43.48	42.19	42.50	4,173,029	-0.87(-2.01%)
Feb 02, 2007	43.13	43.48	42.36	43.37	5,251,826	+0.01(+0.02%)

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.