Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.13	38.30	36.94	37.03	1,972,751	-1.21(-3.17%)
Apr 27, 2007	38.33	38.56	37.99	38.24	2,372,423	-0.21(-0.56%)
Apr 26, 2007	39.62	39.62	38.28	38.45	3,232,346	-0.86(-2.18%)
Apr 25, 2007	39.12	40.30	39.03	39.31	7,692,733	+3.89(+10.97%)
Apr 24, 2007	35.88	35.92	34.84	35.43	2,052,375	-0.42(-1.18%)
Apr 23, 2007	35.81	36.60	35.61	35.85	2,143,730	-0.06(-0.17%)
Apr 20, 2007	36.69	37.39	35.74	35.91	2,908,197	+0.37(+1.05%)
Apr 19, 2007	34.91	35.57	34.54	35.54	1,470,950	+0.14(+0.39%)
Apr 18, 2007	35.18	35.72	35.09	35.40	1,880,856	+0.20(+0.57%)
Apr 17, 2007	35.67	35.71	35.03	35.20	1,540,571	-0.47(-1.32%)
Apr 16, 2007	34.52	35.69	34.46	35.67	1,953,787	+1.16(+3.35%)
Apr 13, 2007	34.07	34.54	34.01	34.51	1,248,162	+0.51(+1.49%)
Apr 12, 2007	33.15	34.02	32.82	34.01	1,739,481	+0.87(+2.61%)
Apr 11, 2007	33.63	33.88	33.11	33.14	1,445,344	-0.58(-1.73%)
Apr 10, 2007	33.60	33.94	33.49	33.72	1,385,952	-0.04(-0.12%)
Apr 09, 2007	33.94	34.40	33.74	33.76	1,365,647	-0.06(-0.18%)
Apr 05, 2007	33.73	33.86	33.53	33.83	835,422	-0.11(-0.33%)
Apr 04, 2007	34.10	34.17	33.63	33.94	1,441,273	-0.08(-0.24%)
Apr 03, 2007	33.00	34.10	32.97	34.02	1,998,186	+1.12(+3.41%)
Apr 02, 2007	33.24	33.24	32.82	32.90	2,085,179	-0.38(-1.14%)
Mar 30, 2007	32.89	33.52	32.71	33.28	1,547,968	+0.33(+0.99%)
Mar 29, 2007	32.95	33.13	32.45	32.95	2,082,035	-0.06(-0.17%)
Mar 28, 2007	33.28	33.55	32.77	33.01	1,804,871	-0.49(-1.47%)
Mar 27, 2007	33.69	33.87	33.35	33.50	1,429,455	-0.41(-1.21%)
Mar 26, 2007	34.32	34.32	33.35	33.91	1,353,123	-0.28(-0.83%)
Mar 23, 2007	33.77	34.40	33.77	34.19	1,403,764	+0.55(+1.63%)
Mar 22, 2007	34.18	34.41	33.43	33.65	2,051,395	-0.39(-1.16%)
Mar 21, 2007	33.11	34.05	32.63	34.04	2,057,905	+1.00(+3.04%)
Mar 20, 2007	32.97	33.40	32.76	33.04	1,620,746	+0.07(+0.21%)
Mar 19, 2007	32.95	33.13	32.62	32.97	1,999,067	+0.08(+0.25%)
Mar 16, 2007	32.76	33.07	32.54	32.88	2,814,065	-0.04(-0.13%)
Mar 15, 2007	32.70	33.08	32.61	32.92	2,035,902	+0.30(+0.91%)
Mar 14, 2007	32.46	32.70	31.95	32.63	3,449,362	+0.26(+0.79%)
Mar 13, 2007	33.55	33.54	32.21	32.37	3,453,588	-1.18(-3.51%)
Mar 12, 2007	33.61	34.02	33.38	33.55	1,878,123	-0.12(-0.37%)
Mar 09, 2007	34.70	34.80	33.24	33.67	4,910,817	-1.71(-4.83%)
Mar 08, 2007	35.32	35.55	34.98	35.38	2,033,131	+0.36(+1.03%)
Mar 07, 2007	34.64	35.14	34.58	35.02	2,639,817	+0.08(+0.22%)
Mar 06, 2007	34.82	35.04	34.33	34.95	3,095,573	+0.34(+0.98%)
Mar 05, 2007	34.56	35.03	33.76	34.61	2,443,394	+0.00(+0.00%)
Mar 02, 2007	35.08	35.72	34.61	34.61	3,827,431	-0.69(-1.96%)
Mar 01, 2007	34.77	35.74	34.11	35.30	34,790,512	+0.01(+0.02%)
Feb 28, 2007	35.68	35.81	35.18	35.29	3,379,585	-0.48(-1.34%)
Feb 27, 2007	36.72	36.82	35.58	35.77	4,576,278	-0.52(-1.43%)
Feb 26, 2007	37.39	37.51	35.94	36.29	1,650,285	-1.05(-2.80%)
Feb 23, 2007	37.41	37.76	37.04	37.34	992,239	-0.06(-0.15%)
Feb 22, 2007	37.81	37.84	36.94	37.39	1,026,129	-0.27(-0.72%)
Feb 21, 2007	37.38	37.86	37.04	37.66	1,783,743	+0.24(+0.65%)
Feb 20, 2007	36.94	37.64	36.40	37.42	1,924,180	+0.91(+2.50%)
Feb 16, 2007	36.46	36.87	36.27	36.51	977,517	+0.12(+0.34%)
Feb 15, 2007	36.71	36.82	36.17	36.38	1,225,929	-0.41(-1.11%)
Feb 14, 2007	35.85	36.85	35.74	36.79	1,904,374	+1.00(+2.81%)
Feb 13, 2007	35.13	35.83	34.81	35.79	2,145,402	+0.17(+0.49%)
Feb 12, 2007	35.65	36.10	35.39	35.61	1,409,377	-0.26(-0.71%)
Feb 09, 2007	36.39	36.64	35.61	35.87	1,724,235	-0.49(-1.35%)
Feb 08, 2007	36.64	36.71	36.26	36.36	1,574,580	-0.24(-0.66%)
Feb 07, 2007	35.85	36.97	35.79	36.60	2,704,178	+0.60(+1.67%)
Feb 06, 2007	36.12	36.28	35.67	36.00	1,770,563	-0.12(-0.33%)
Feb 05, 2007	36.51	36.55	35.91	36.12	1,885,206	-0.51(-1.40%)
Feb 02, 2007	36.37	36.78	35.98	36.63	1,919,776	+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.