Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.15	38.32	36.96	37.04	1,971,704	-1.21(-3.17%)
Apr 27, 2007	38.35	38.58	38.01	38.26	2,371,163	-0.21(-0.56%)
Apr 26, 2007	39.64	39.64	38.30	38.47	3,230,631	-0.86(-2.18%)
Apr 25, 2007	39.14	40.32	39.05	39.33	7,688,651	+3.89(+10.97%)
Apr 24, 2007	35.89	35.94	34.85	35.44	2,051,286	-0.42(-1.18%)
Apr 23, 2007	35.83	36.62	35.63	35.87	2,142,592	-0.06(-0.17%)
Apr 20, 2007	36.71	37.41	35.76	35.93	2,906,653	+0.37(+1.05%)
Apr 19, 2007	34.92	35.59	34.56	35.55	1,470,169	+0.14(+0.39%)
Apr 18, 2007	35.19	35.74	35.10	35.42	1,879,858	+0.20(+0.57%)
Apr 17, 2007	35.69	35.73	35.05	35.22	1,539,753	-0.47(-1.32%)
Apr 16, 2007	34.54	35.71	34.48	35.69	1,952,750	+1.16(+3.35%)
Apr 13, 2007	34.09	34.56	34.03	34.53	1,247,500	+0.51(+1.49%)
Apr 12, 2007	33.17	34.04	32.84	34.02	1,738,557	+0.87(+2.61%)
Apr 11, 2007	33.65	33.90	33.12	33.16	1,444,577	-0.58(-1.73%)
Apr 10, 2007	33.62	33.95	33.50	33.74	1,385,217	-0.04(-0.12%)
Apr 09, 2007	33.95	34.42	33.75	33.78	1,364,922	-0.06(-0.18%)
Apr 05, 2007	33.75	33.88	33.55	33.84	834,978	-0.11(-0.33%)
Apr 04, 2007	34.12	34.19	33.65	33.95	1,440,509	-0.08(-0.24%)
Apr 03, 2007	33.02	34.12	32.99	34.04	1,997,126	+1.12(+3.41%)
Apr 02, 2007	33.26	33.26	32.84	32.91	2,084,072	-0.38(-1.14%)
Mar 30, 2007	32.91	33.54	32.73	33.30	1,547,146	+0.33(+0.99%)
Mar 29, 2007	32.96	33.14	32.46	32.97	2,080,930	-0.06(-0.17%)
Mar 28, 2007	33.30	33.57	32.78	33.03	1,803,913	-0.49(-1.47%)
Mar 27, 2007	33.71	33.88	33.37	33.52	1,428,697	-0.41(-1.20%)
Mar 26, 2007	34.34	34.34	33.37	33.93	1,352,405	-0.28(-0.83%)
Mar 23, 2007	33.79	34.42	33.79	34.21	1,403,019	+0.55(+1.63%)
Mar 22, 2007	34.20	34.43	33.45	33.66	2,050,306	-0.39(-1.16%)
Mar 21, 2007	33.13	34.07	32.64	34.06	2,056,813	+1.00(+3.04%)
Mar 20, 2007	32.98	33.42	32.78	33.05	1,619,885	+0.07(+0.21%)
Mar 19, 2007	32.96	33.14	32.64	32.98	1,998,006	+0.08(+0.25%)
Mar 16, 2007	32.78	33.09	32.55	32.90	2,812,572	-0.04(-0.13%)
Mar 15, 2007	32.71	33.09	32.63	32.94	2,034,821	+0.30(+0.91%)
Mar 14, 2007	32.48	32.72	31.97	32.64	3,447,531	+0.26(+0.79%)
Mar 13, 2007	33.57	33.56	32.23	32.39	3,451,755	-1.18(-3.51%)
Mar 12, 2007	33.63	34.04	33.40	33.57	1,877,126	-0.12(-0.37%)
Mar 09, 2007	34.72	34.82	33.26	33.69	4,908,211	-1.71(-4.83%)
Mar 08, 2007	35.34	35.57	35.00	35.40	2,032,052	+0.36(+1.03%)
Mar 07, 2007	34.66	35.16	34.60	35.04	2,638,416	+0.08(+0.22%)
Mar 06, 2007	34.83	35.06	34.35	34.97	3,093,930	+0.34(+0.98%)
Mar 05, 2007	34.58	35.05	33.78	34.63	2,442,097	+0.00(+0.00%)
Mar 02, 2007	35.10	35.74	34.63	34.63	3,825,399	-0.69(-1.96%)
Mar 01, 2007	34.79	35.76	34.13	35.32	34,772,048	+0.01(+0.02%)
Feb 28, 2007	35.70	35.83	35.19	35.31	3,377,791	-0.48(-1.34%)
Feb 27, 2007	36.74	36.84	35.60	35.79	4,573,849	-0.52(-1.43%)
Feb 26, 2007	37.41	37.53	35.96	36.31	1,649,409	-1.05(-2.80%)
Feb 23, 2007	37.43	37.78	37.06	37.36	991,713	-0.06(-0.15%)
Feb 22, 2007	37.83	37.86	36.95	37.41	1,025,584	-0.27(-0.72%)
Feb 21, 2007	37.40	37.88	37.06	37.68	1,782,796	+0.24(+0.65%)
Feb 20, 2007	36.95	37.66	36.42	37.44	1,923,158	+0.91(+2.50%)
Feb 16, 2007	36.48	36.89	36.29	36.52	976,999	+0.12(+0.34%)
Feb 15, 2007	36.73	36.84	36.19	36.40	1,225,279	-0.41(-1.11%)
Feb 14, 2007	35.87	36.87	35.76	36.81	1,903,363	+1.00(+2.81%)
Feb 13, 2007	35.15	35.85	34.83	35.80	2,144,263	+0.17(+0.49%)
Feb 12, 2007	35.67	36.12	35.41	35.63	1,408,629	-0.26(-0.71%)
Feb 09, 2007	36.41	36.66	35.63	35.89	1,723,320	-0.49(-1.35%)
Feb 08, 2007	36.66	36.73	36.28	36.38	1,573,745	-0.24(-0.66%)
Feb 07, 2007	35.87	36.99	35.80	36.62	2,702,743	+0.60(+1.67%)
Feb 06, 2007	36.14	36.30	35.69	36.02	1,769,623	-0.12(-0.33%)
Feb 05, 2007	36.53	36.57	35.93	36.14	1,884,206	-0.51(-1.40%)
Feb 02, 2007	36.39	36.80	36.00	36.65	1,918,757	+0.20(+0.55%)

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.