Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.33	40.39	38.96	38.97	836,863	-1.86(-4.56%)
Apr 27, 2007	37.99	42.35	37.98	40.84	1,437,225	+2.93(+7.73%)
Apr 26, 2007	37.40	37.98	37.13	37.91	240,256	+0.30(+0.79%)
Apr 25, 2007	37.17	37.76	37.07	37.61	478,411	+0.59(+1.59%)
Apr 24, 2007	36.73	37.02	36.45	37.02	260,489	+0.30(+0.81%)
Apr 23, 2007	36.69	36.86	36.60	36.72	330,476	-0.01(-0.02%)
Apr 20, 2007	36.54	37.21	36.54	36.73	195,920	+0.46(+1.27%)
Apr 19, 2007	36.09	36.65	35.83	36.27	157,111	-0.04(-0.10%)
Apr 18, 2007	36.13	36.65	35.86	36.30	195,256	-0.05(-0.15%)
Apr 17, 2007	36.24	36.70	36.14	36.36	125,822	+0.06(+0.17%)
Apr 16, 2007	35.69	36.30	35.36	36.30	199,126	+0.79(+2.22%)
Apr 13, 2007	35.27	35.51	34.87	35.51	482,502	+0.21(+0.59%)
Apr 12, 2007	34.60	35.30	34.38	35.30	236,607	+0.65(+1.88%)
Apr 11, 2007	34.83	34.85	34.16	34.65	214,273	-0.17(-0.49%)
Apr 10, 2007	34.60	35.02	34.60	34.82	197,362	+0.15(+0.44%)
Apr 09, 2007	34.88	34.90	34.39	34.67	211,399	-0.24(-0.70%)
Apr 05, 2007	35.09	35.09	34.80	34.91	226,988	-0.18(-0.52%)
Apr 04, 2007	35.19	35.22	34.87	35.09	141,854	-0.04(-0.10%)
Apr 03, 2007	34.86	35.26	34.59	35.13	236,607	+0.37(+1.07%)
Apr 02, 2007	34.97	35.01	34.38	34.76	232,406	-0.10(-0.29%)
Mar 30, 2007	35.11	35.54	34.65	34.86	260,600	-0.25(-0.72%)
Mar 29, 2007	34.69	35.23	34.47	35.11	404,223	+0.73(+2.13%)
Mar 28, 2007	34.69	35.04	34.25	34.38	503,620	-0.52(-1.48%)
Mar 27, 2007	34.92	34.96	34.56	34.89	166,178	-0.20(-0.57%)
Mar 26, 2007	35.27	35.66	34.93	35.09	208,745	-0.24(-0.67%)
Mar 23, 2007	35.16	35.42	35.07	35.33	113,991	+0.11(+0.31%)
Mar 22, 2007	35.30	35.30	34.88	35.22	144,839	+0.06(+0.18%)
Mar 21, 2007	34.29	35.18	34.29	35.16	194,040	+0.85(+2.48%)
Mar 20, 2007	34.24	34.31	33.96	34.31	106,694	+0.11(+0.32%)
Mar 19, 2007	33.73	34.48	33.54	34.20	190,723	+0.70(+2.08%)
Mar 16, 2007	33.77	33.87	33.46	33.50	482,171	-0.26(-0.78%)
Mar 15, 2007	32.91	33.76	32.91	33.76	298,634	+0.90(+2.72%)
Mar 14, 2007	32.45	32.95	32.08	32.87	190,944	+0.42(+1.28%)
Mar 13, 2007	32.83	32.87	32.34	32.45	308,916	-0.38(-1.16%)
Mar 12, 2007	32.56	33.00	32.27	32.83	176,239	+0.19(+0.58%)
Mar 09, 2007	32.11	32.74	31.90	32.64	214,163	+0.82(+2.59%)
Mar 08, 2007	32.11	32.25	31.66	31.82	178,119	+0.01(+0.03%)
Mar 07, 2007	31.43	32.00	31.37	31.81	183,094	+0.31(+0.98%)
Mar 06, 2007	31.43	31.77	31.06	31.50	221,681	+0.40(+1.28%)
Mar 05, 2007	30.91	32.29	30.69	31.10	276,742	-0.22(-0.69%)
Mar 02, 2007	31.83	32.11	31.28	31.32	216,595	-0.72(-2.26%)
Mar 01, 2007	31.64	32.41	30.94	32.04	267,366	+0.41(+1.29%)
Feb 28, 2007	31.38	31.86	29.66	31.64	437,945	+0.37(+1.19%)
Feb 27, 2007	32.20	32.24	31.19	31.27	241,030	-1.40(-4.29%)
Feb 26, 2007	33.24	33.25	32.50	32.67	182,320	-0.56(-1.69%)
Feb 23, 2007	33.37	33.38	32.96	33.23	152,910	-0.27(-0.81%)
Feb 22, 2007	33.39	33.50	32.94	33.50	246,779	+0.11(+0.33%)
Feb 21, 2007	33.24	33.46	33.08	33.39	183,757	+0.12(+0.35%)
Feb 20, 2007	33.22	33.38	33.03	33.27	323,069	+0.04(+0.11%)
Feb 16, 2007	33.15	33.25	32.75	33.24	295,649	+0.09(+0.27%)
Feb 15, 2007	32.99	33.31	32.95	33.15	526,949	+0.07(+0.22%)
Feb 14, 2007	33.34	33.43	33.05	33.08	553,374	-0.29(-0.87%)
Feb 13, 2007	32.71	33.41	32.49	33.37	317,492	+0.83(+2.56%)
Feb 12, 2007	33.11	33.21	32.27	32.53	317,374	-0.58(-1.75%)
Feb 09, 2007	32.93	34.32	31.76	33.11	1,111,392	-2.95(-8.18%)
Feb 08, 2007	36.11	36.24	35.86	36.06	275,526	-0.06(-0.18%)
Feb 07, 2007	36.18	36.27	35.93	36.12	252,307	+0.00(+0.00%)
Feb 06, 2007	36.07	36.58	36.02	36.12	290,784	+0.26(+0.73%)
Feb 05, 2007	36.18	36.50	35.73	35.86	445,242	+0.22(+0.61%)
Feb 02, 2007	35.51	35.75	35.16	35.64	141,190	+0.30(+0.84%)

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.