Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.10	38.46	36.80	36.85	469,532	-1.28(-3.36%)
Apr 27, 2007	37.02	38.79	36.82	38.13	970,475	+1.06(+2.86%)
Apr 26, 2007	36.62	37.09	36.05	37.07	401,793	+0.42(+1.15%)
Apr 25, 2007	36.67	37.14	35.85	36.65	480,046	+0.32(+0.88%)
Apr 24, 2007	37.06	37.06	36.00	36.33	367,231	-0.64(-1.73%)
Apr 23, 2007	35.90	37.25	35.90	36.97	593,815	+0.96(+2.67%)
Apr 20, 2007	35.49	36.13	35.28	36.01	763,832	+0.82(+2.33%)
Apr 19, 2007	36.19	36.55	35.10	35.19	901,050	-2.22(-5.93%)
Apr 18, 2007	37.12	37.47	36.68	37.41	789,366	+0.20(+0.54%)
Apr 17, 2007	37.19	37.73	36.87	37.21	263,254	+0.10(+0.27%)
Apr 16, 2007	36.99	37.34	36.80	37.11	278,642	+0.31(+0.84%)
Apr 13, 2007	36.96	37.17	36.58	36.80	552,947	-0.10(-0.27%)
Apr 12, 2007	36.28	37.24	36.23	36.90	474,522	+0.78(+2.16%)
Apr 11, 2007	36.07	36.39	35.92	36.12	391,281	-0.06(-0.17%)
Apr 10, 2007	35.65	36.50	35.52	36.18	465,269	+0.70(+1.97%)
Apr 09, 2007	35.78	35.86	35.35	35.48	302,597	-0.37(-1.03%)
Apr 05, 2007	35.13	35.95	34.81	35.85	328,385	+0.64(+1.82%)
Apr 04, 2007	34.72	35.36	34.52	35.21	271,747	+0.24(+0.69%)
Apr 03, 2007	34.90	35.12	34.54	34.97	371,619	-0.04(-0.11%)
Apr 02, 2007	34.89	35.39	34.44	35.01	347,644	+0.05(+0.14%)
Mar 30, 2007	34.97	35.49	34.74	34.96	484,975	-0.34(-0.96%)
Mar 29, 2007	35.04	35.58	34.76	35.30	491,467	+0.46(+1.32%)
Mar 28, 2007	34.55	35.39	34.55	34.84	1,211,454	+0.72(+2.11%)
Mar 27, 2007	33.50	34.50	32.82	34.12	890,320	+1.04(+3.14%)
Mar 26, 2007	33.00	33.32	32.61	33.08	391,036	+0.09(+0.27%)
Mar 23, 2007	32.77	33.11	32.66	32.99	318,693	+0.25(+0.76%)
Mar 22, 2007	32.42	33.25	32.42	32.74	460,947	+0.49(+1.52%)
Mar 21, 2007	31.39	32.38	31.35	32.25	503,683	+1.07(+3.43%)
Mar 20, 2007	30.78	31.57	30.61	31.18	497,532	+0.77(+2.53%)
Mar 19, 2007	30.05	30.43	29.96	30.41	246,348	+0.37(+1.23%)
Mar 16, 2007	29.77	30.33	29.77	30.04	643,385	+0.12(+0.40%)
Mar 15, 2007	30.41	30.41	29.38	29.92	334,338	+0.70(+2.40%)
Mar 14, 2007	29.39	29.83	28.60	29.22	473,066	-0.13(-0.44%)
Mar 13, 2007	30.37	30.62	29.31	29.35	283,987	-1.02(-3.36%)
Mar 12, 2007	29.91	30.38	29.76	30.37	205,388	-0.01(-0.03%)
Mar 09, 2007	30.92	31.28	30.26	30.38	356,015	-0.26(-0.85%)
Mar 08, 2007	30.75	31.38	30.62	30.64	427,847	+0.26(+0.86%)
Mar 07, 2007	29.87	31.13	29.59	30.38	380,509	+0.60(+2.01%)
Mar 06, 2007	29.01	29.96	29.00	29.78	280,141	+0.92(+3.19%)
Mar 05, 2007	29.30	29.74	28.66	28.86	326,720	-0.56(-1.90%)
Mar 02, 2007	30.76	30.87	29.34	29.42	401,079	-0.70(-2.32%)
Mar 01, 2007	30.96	30.96	29.95	30.12	578,511	-0.66(-2.14%)
Feb 28, 2007	31.00	31.47	30.31	30.78	299,998	-0.27(-0.87%)
Feb 27, 2007	31.51	31.73	30.46	31.05	557,903	-1.23(-3.81%)
Feb 26, 2007	31.99	32.32	31.32	32.28	257,312	+0.53(+1.67%)
Feb 23, 2007	32.25	32.53	31.64	31.75	225,780	-0.38(-1.18%)
Feb 22, 2007	31.65	32.17	31.50	32.13	216,147	+0.48(+1.52%)
Feb 21, 2007	31.66	32.21	31.34	31.65	223,121	-0.07(-0.22%)
Feb 20, 2007	31.58	31.88	31.16	31.72	263,571	+0.07(+0.22%)
Feb 16, 2007	31.17	31.73	30.88	31.65	535,529	+0.48(+1.54%)
Feb 15, 2007	30.84	31.27	30.62	31.17	527,218	+0.20(+0.65%)
Feb 14, 2007	30.70	31.26	30.49	30.97	365,362	+0.28(+0.91%)
Feb 13, 2007	30.01	30.70	29.69	30.69	205,002	+0.81(+2.71%)
Feb 12, 2007	30.02	30.11	29.55	29.88	266,792	-0.44(-1.45%)
Feb 09, 2007	30.51	30.73	30.05	30.32	250,366	-0.22(-0.72%)
Feb 08, 2007	30.11	30.88	29.75	30.54	312,308	+0.47(+1.56%)
Feb 07, 2007	29.60	30.14	29.32	30.07	433,483	+0.50(+1.69%)
Feb 06, 2007	30.26	30.54	29.48	29.57	303,471	-0.49(-1.63%)
Feb 05, 2007	30.11	30.59	29.99	30.06	343,788	-0.04(-0.13%)
Feb 02, 2007	29.67	30.17	29.46	30.10	640,472	+0.45(+1.52%)

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.