Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	32.89	32.93	32.50	32.51	12,201,229	-0.45(-1.37%)
Apr 27, 2007	32.86	33.06	32.79	32.96	5,966,946	-0.19(-0.57%)
Apr 26, 2007	32.85	33.27	32.81	33.15	10,171,905	+0.40(+1.23%)
Apr 25, 2007	32.80	32.96	32.54	32.75	10,372,854	+0.11(+0.33%)
Apr 24, 2007	32.62	32.77	32.41	32.64	9,837,459	-0.11(-0.35%)
Apr 23, 2007	32.59	32.86	32.48	32.75	10,120,788	+0.19(+0.58%)
Apr 20, 2007	33.42	33.47	32.10	32.56	18,685,062	-0.28(-0.86%)
Apr 19, 2007	33.00	33.00	32.54	32.85	9,749,427	-0.07(-0.20%)
Apr 18, 2007	32.81	32.97	32.71	32.91	9,998,808	-0.09(-0.27%)
Apr 17, 2007	32.36	33.08	32.36	33.00	21,280,820	+0.61(+1.89%)
Apr 16, 2007	32.09	32.39	31.93	32.39	14,326,550	+0.31(+0.97%)
Apr 13, 2007	31.78	32.27	31.56	32.08	14,157,470	+0.68(+2.17%)
Apr 12, 2007	31.31	31.65	31.08	31.40	8,452,518	+0.13(+0.41%)
Apr 11, 2007	31.18	31.47	31.14	31.27	12,825,332	+0.09(+0.28%)
Apr 10, 2007	31.16	31.26	31.02	31.18	8,254,360	-0.12(-0.39%)
Apr 09, 2007	30.94	31.40	30.85	31.31	11,772,781	+0.48(+1.55%)
Apr 05, 2007	30.46	30.85	30.39	30.83	7,232,252	+0.37(+1.22%)
Apr 04, 2007	30.33	30.63	30.33	30.46	4,774,023	-0.02(-0.07%)
Apr 03, 2007	30.30	30.54	30.26	30.48	8,577,075	+0.30(+0.98%)
Apr 02, 2007	29.82	30.40	29.80	30.18	6,919,646	-0.15(-0.51%)
Mar 30, 2007	30.27	30.48	30.11	30.34	7,084,785	+0.12(+0.40%)
Mar 29, 2007	30.50	30.50	30.07	30.21	7,818,474	+0.03(+0.09%)
Mar 28, 2007	30.20	30.33	29.94	30.19	8,884,829	-0.14(-0.47%)
Mar 27, 2007	30.21	30.43	30.18	30.33	7,013,502	-0.05(-0.18%)
Mar 26, 2007	30.63	30.63	30.07	30.38	7,871,541	+0.05(+0.16%)
Mar 23, 2007	30.30	30.40	29.86	30.34	8,970,775	+0.38(+1.26%)
Mar 22, 2007	30.00	30.08	29.88	29.96	9,267,872	-0.08(-0.27%)
Mar 21, 2007	29.81	30.10	29.51	30.04	6,755,398	+0.20(+0.68%)
Mar 20, 2007	29.59	29.86	29.45	29.84	5,835,699	+0.30(+1.00%)
Mar 19, 2007	29.39	29.79	29.39	29.54	7,392,935	+0.26(+0.90%)
Mar 16, 2007	28.62	29.45	28.62	29.28	14,569,646	+0.01(+0.02%)
Mar 15, 2007	29.29	29.46	29.22	29.27	8,413,619	-0.12(-0.41%)
Mar 14, 2007	29.34	29.54	29.00	29.39	9,762,946	+0.11(+0.39%)
Mar 13, 2007	30.08	30.05	29.24	29.28	12,790,690	-0.80(-2.66%)
Mar 12, 2007	29.84	30.23	29.69	30.08	10,887,732	+0.35(+1.18%)
Mar 09, 2007	29.49	29.96	29.48	29.73	9,231,442	+0.34(+1.17%)
Mar 08, 2007	29.63	29.74	29.22	29.39	10,177,278	+0.36(+1.25%)
Mar 07, 2007	28.90	29.13	28.72	29.02	8,895,670	+0.00(+0.00%)
Mar 06, 2007	29.07	29.12	28.49	29.02	10,850,011	+0.13(+0.44%)
Mar 05, 2007	29.26	29.45	28.85	28.89	10,203,861	-0.51(-1.74%)
Mar 02, 2007	29.70	29.94	29.38	29.41	9,576,125	-0.29(-0.97%)
Mar 01, 2007	29.29	29.92	28.91	29.70	15,934,446	+0.28(+0.94%)
Feb 28, 2007	30.01	30.01	29.21	29.42	17,376,116	-0.52(-1.73%)
Feb 27, 2007	30.67	30.81	29.63	29.94	14,397,379	-0.90(-2.93%)
Feb 26, 2007	30.98	31.08	30.81	30.84	8,769,763	-0.14(-0.46%)
Feb 23, 2007	31.01	31.12	30.86	30.98	5,728,923	-0.03(-0.09%)
Feb 22, 2007	30.87	31.04	30.85	31.01	7,134,238	+0.05(+0.17%)
Feb 21, 2007	30.84	31.06	30.80	30.95	8,347,830	+0.10(+0.33%)
Feb 20, 2007	30.42	30.91	30.34	30.85	9,434,896	+0.34(+1.10%)
Feb 16, 2007	30.30	30.56	30.21	30.52	10,108,668	+0.23(+0.76%)
Feb 15, 2007	30.23	30.46	30.19	30.29	6,129,296	-0.03(-0.09%)
Feb 14, 2007	30.27	30.34	30.11	30.32	7,961,423	+0.08(+0.27%)
Feb 13, 2007	30.20	30.28	30.11	30.23	7,589,912	+0.11(+0.38%)
Feb 12, 2007	29.97	30.23	29.90	30.12	8,390,443	+0.11(+0.38%)
Feb 09, 2007	29.94	30.23	29.91	30.01	7,346,156	+0.14(+0.47%)
Feb 08, 2007	30.12	30.19	29.72	29.86	8,937,697	-0.25(-0.83%)
Feb 07, 2007	30.13	30.22	29.94	30.11	4,992,778	-0.03(-0.11%)
Feb 06, 2007	30.10	30.21	29.92	30.15	5,964,900	+0.16(+0.54%)
Feb 05, 2007	29.94	30.11	29.83	29.99	5,228,754	-0.01(-0.02%)
Feb 02, 2007	29.95	30.13	29.91	29.99	7,015,581	+0.04(+0.13%)

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.