Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.93	34.46	33.56	33.65	847,930	-0.63(-1.84%)
Apr 27, 2007	34.42	34.60	33.64	34.28	1,233,221	-0.81(-2.31%)
Apr 26, 2007	35.35	35.80	35.07	35.09	554,119	-0.23(-0.66%)
Apr 25, 2007	35.01	35.51	34.61	35.32	886,374	+0.37(+1.06%)
Apr 24, 2007	34.86	35.31	34.63	34.95	807,289	+0.08(+0.22%)
Apr 23, 2007	34.96	35.28	34.76	34.87	747,809	+0.03(+0.10%)
Apr 20, 2007	34.43	34.96	34.39	34.84	905,469	+0.48(+1.40%)
Apr 19, 2007	33.65	34.41	33.34	34.36	972,622	+0.54(+1.60%)
Apr 18, 2007	33.76	34.06	33.72	33.82	743,632	-0.06(-0.18%)
Apr 17, 2007	33.98	33.98	33.78	33.88	457,833	-0.10(-0.30%)
Apr 16, 2007	33.73	34.15	33.59	33.98	379,901	+0.30(+0.90%)
Apr 13, 2007	33.78	33.81	33.27	33.68	376,696	-0.10(-0.30%)
Apr 12, 2007	33.37	33.88	33.23	33.78	678,228	+0.32(+0.94%)
Apr 11, 2007	33.77	33.84	33.46	33.47	690,755	-0.30(-0.89%)
Apr 10, 2007	33.54	33.94	33.40	33.77	321,925	+0.19(+0.57%)
Apr 09, 2007	33.09	33.65	33.01	33.58	763,589	+0.59(+1.79%)
Apr 05, 2007	32.73	33.07	32.61	32.99	655,358	+0.12(+0.38%)
Apr 04, 2007	33.15	33.17	32.61	32.86	881,434	-0.31(-0.93%)
Apr 03, 2007	32.97	33.27	32.89	33.17	723,385	+0.32(+0.98%)
Apr 02, 2007	32.83	32.89	32.56	32.85	651,279	+0.03(+0.10%)
Mar 30, 2007	32.97	33.21	32.45	32.81	1,035,842	-0.08(-0.25%)
Mar 29, 2007	33.18	33.32	32.64	32.90	851,135	-0.17(-0.52%)
Mar 28, 2007	33.19	33.27	32.88	33.07	420,687	-0.28(-0.84%)
Mar 27, 2007	33.65	33.65	33.30	33.35	458,124	-0.38(-1.14%)
Mar 26, 2007	33.91	33.97	33.29	33.73	704,594	-0.25(-0.73%)
Mar 23, 2007	33.66	34.13	33.50	33.98	474,293	+0.34(+1.02%)
Mar 22, 2007	33.05	33.67	33.05	33.64	1,047,058	+0.63(+1.91%)
Mar 21, 2007	32.33	33.08	32.18	33.01	503,135	+0.77(+2.39%)
Mar 20, 2007	31.99	32.28	31.96	32.24	881,580	+0.18(+0.56%)
Mar 19, 2007	32.09	32.20	31.85	32.06	636,712	+0.09(+0.28%)
Mar 16, 2007	31.95	32.06	31.59	31.97	740,719	-0.03(-0.09%)
Mar 15, 2007	31.43	32.06	31.42	32.00	412,093	+0.51(+1.64%)
Mar 14, 2007	31.31	31.57	30.84	31.48	716,247	+0.12(+0.39%)
Mar 13, 2007	32.22	32.18	31.19	31.36	930,815	-0.86(-2.68%)
Mar 12, 2007	32.12	32.27	32.06	32.22	396,798	-0.04(-0.13%)
Mar 09, 2007	32.26	32.40	32.02	32.27	363,003	+0.27(+0.86%)
Mar 08, 2007	32.02	32.27	31.92	31.99	596,654	+0.13(+0.41%)
Mar 07, 2007	31.56	32.04	31.50	31.86	718,869	+0.21(+0.67%)
Mar 06, 2007	31.28	31.86	31.28	31.65	1,113,191	+0.71(+2.31%)
Mar 05, 2007	30.89	31.15	30.62	30.93	1,072,695	-0.20(-0.64%)
Mar 02, 2007	31.65	31.68	31.08	31.13	1,721,790	-0.62(-1.95%)
Mar 01, 2007	31.52	31.97	31.14	31.75	1,131,385	+0.07(+0.22%)
Feb 28, 2007	31.78	31.97	31.50	31.68	966,358	-0.16(-0.50%)
Feb 27, 2007	32.54	32.68	31.58	31.84	1,272,988	-0.93(-2.83%)
Feb 26, 2007	33.12	33.19	32.61	32.77	1,520,478	-0.22(-0.67%)
Feb 23, 2007	33.06	33.12	32.72	32.99	713,042	-0.13(-0.39%)
Feb 22, 2007	33.20	33.54	32.94	33.12	822,876	-0.08(-0.23%)
Feb 21, 2007	33.06	33.25	32.97	33.19	530,229	-0.02(-0.06%)
Feb 20, 2007	32.73	33.32	32.64	33.21	677,354	+0.47(+1.43%)
Feb 16, 2007	32.96	32.99	32.36	32.75	769,707	-0.07(-0.21%)
Feb 15, 2007	32.95	33.03	32.71	32.81	596,508	-0.07(-0.21%)
Feb 14, 2007	32.70	32.95	32.64	32.88	747,769	+0.30(+0.91%)
Feb 13, 2007	31.99	32.59	31.99	32.59	571,209	+0.69(+2.15%)
Feb 12, 2007	31.92	32.09	31.75	31.90	513,666	-0.02(-0.06%)
Feb 09, 2007	32.37	32.42	31.82	31.92	665,263	-0.40(-1.23%)
Feb 08, 2007	32.49	32.62	32.25	32.32	939,410	-0.30(-0.93%)
Feb 07, 2007	32.48	32.68	32.37	32.62	431,758	+0.22(+0.68%)
Feb 06, 2007	32.22	32.40	32.11	32.40	718,141	+0.18(+0.55%)
Feb 05, 2007	32.48	32.48	32.05	32.22	960,531	-0.30(-0.91%)
Feb 02, 2007	32.05	32.55	32.00	32.52	908,091	+0.59(+1.85%)

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.