Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.91	40.08	38.66	38.75	1,885,148	-1.27(-3.17%)
Apr 27, 2007	40.11	40.35	39.76	40.01	2,267,072	-0.22(-0.56%)
Apr 26, 2007	41.46	41.46	40.06	40.24	3,088,809	-0.90(-2.18%)
Apr 25, 2007	40.94	42.17	40.85	41.14	7,351,127	+4.07(+10.97%)
Apr 24, 2007	37.54	37.59	36.46	37.07	1,961,236	-0.44(-1.18%)
Apr 23, 2007	37.47	38.30	37.27	37.51	2,048,534	-0.07(-0.17%)
Apr 20, 2007	38.40	39.12	37.40	37.58	2,779,054	+0.39(+1.05%)
Apr 19, 2007	36.53	37.22	36.14	37.19	1,405,630	+0.14(+0.39%)
Apr 18, 2007	36.81	37.38	36.72	37.04	1,797,334	+0.21(+0.57%)
Apr 17, 2007	37.33	37.37	36.66	36.83	1,472,160	-0.49(-1.32%)
Apr 16, 2007	36.12	37.35	36.06	37.33	1,867,026	+1.21(+3.35%)
Apr 13, 2007	35.66	36.14	35.59	36.11	1,192,736	+0.53(+1.49%)
Apr 12, 2007	34.69	35.60	34.35	35.59	1,662,237	+0.91(+2.61%)
Apr 11, 2007	35.19	35.46	34.64	34.68	1,381,161	-0.61(-1.73%)
Apr 10, 2007	35.17	35.51	35.04	35.29	1,324,407	-0.04(-0.12%)
Apr 09, 2007	35.51	36.00	35.30	35.33	1,305,004	-0.07(-0.18%)
Apr 05, 2007	35.30	35.43	35.09	35.40	798,324	-0.12(-0.33%)
Apr 04, 2007	35.69	35.76	35.19	35.51	1,377,272	-0.09(-0.24%)
Apr 03, 2007	34.53	35.69	34.51	35.60	1,909,454	+1.17(+3.41%)
Apr 02, 2007	34.79	34.79	34.35	34.43	1,992,583	-0.40(-1.14%)
Mar 30, 2007	34.42	35.08	34.23	34.82	1,479,228	+0.34(+0.99%)
Mar 29, 2007	34.48	34.67	33.95	34.48	1,989,580	-0.06(-0.17%)
Mar 28, 2007	34.82	35.11	34.29	34.54	1,724,724	-0.51(-1.47%)
Mar 27, 2007	35.26	35.44	34.90	35.06	1,365,978	-0.43(-1.21%)
Mar 26, 2007	35.91	35.91	34.90	35.48	1,293,035	-0.30(-0.83%)
Mar 23, 2007	35.34	36.00	35.34	35.78	1,341,428	+0.57(+1.63%)
Mar 22, 2007	35.77	36.01	34.98	35.21	1,960,300	-0.41(-1.16%)
Mar 21, 2007	34.65	35.63	34.14	35.62	1,966,521	+1.05(+3.04%)
Mar 20, 2007	34.50	34.96	34.28	34.57	1,548,774	+0.07(+0.21%)
Mar 19, 2007	34.48	34.67	34.14	34.50	1,910,295	+0.09(+0.25%)
Mar 16, 2007	34.28	34.61	34.05	34.41	2,689,103	-0.04(-0.13%)
Mar 15, 2007	34.22	34.61	34.13	34.46	1,945,495	+0.31(+0.91%)
Mar 14, 2007	33.97	34.22	33.43	34.14	3,296,188	+0.27(+0.79%)
Mar 13, 2007	35.11	35.10	33.71	33.88	3,300,227	-1.23(-3.51%)
Mar 12, 2007	35.17	35.60	34.93	35.11	1,794,722	-0.13(-0.37%)
Mar 09, 2007	36.31	36.42	34.79	35.24	4,692,746	-1.79(-4.83%)
Mar 08, 2007	36.96	37.20	36.61	37.03	1,942,847	+0.38(+1.03%)
Mar 07, 2007	36.25	36.77	36.19	36.65	2,522,592	+0.08(+0.22%)
Mar 06, 2007	36.43	36.67	35.93	36.57	2,958,109	+0.36(+0.98%)
Mar 05, 2007	36.17	36.66	35.33	36.22	2,334,892	+0.00(+0.00%)
Mar 02, 2007	36.71	37.38	36.22	36.22	3,657,468	-0.72(-1.96%)
Mar 01, 2007	36.38	37.40	35.69	36.94	33,245,592	+0.01(+0.02%)
Feb 28, 2007	37.34	37.48	36.81	36.93	3,229,510	-0.50(-1.34%)
Feb 27, 2007	38.43	38.54	37.23	37.43	4,373,062	-0.54(-1.43%)
Feb 26, 2007	39.12	39.25	37.61	37.98	1,577,001	-1.09(-2.80%)
Feb 23, 2007	39.14	39.51	38.76	39.07	948,178	-0.06(-0.15%)
Feb 22, 2007	39.57	39.60	38.65	39.13	980,562	-0.28(-0.72%)
Feb 21, 2007	39.12	39.62	38.76	39.41	1,704,533	+0.25(+0.65%)
Feb 20, 2007	38.65	39.39	38.09	39.16	1,838,734	+0.96(+2.50%)
Feb 16, 2007	38.16	38.59	37.96	38.20	934,109	+0.13(+0.34%)
Feb 15, 2007	38.41	38.53	37.85	38.07	1,171,490	-0.43(-1.11%)
Feb 14, 2007	37.51	38.56	37.40	38.50	1,819,807	+1.05(+2.81%)
Feb 13, 2007	36.76	37.50	36.43	37.45	2,050,132	+0.18(+0.49%)
Feb 12, 2007	37.31	37.78	37.04	37.27	1,346,791	-0.27(-0.71%)
Feb 09, 2007	38.09	38.35	37.27	37.54	1,647,668	-0.51(-1.35%)
Feb 08, 2007	38.34	38.41	37.95	38.05	1,504,659	-0.25(-0.66%)
Feb 07, 2007	37.51	38.69	37.45	38.30	2,584,096	+0.63(+1.67%)
Feb 06, 2007	37.80	37.97	37.33	37.67	1,691,939	-0.12(-0.33%)
Feb 05, 2007	38.21	38.25	37.58	37.80	1,801,491	-0.54(-1.40%)
Feb 02, 2007	38.06	38.49	37.65	38.33	1,834,525	+0.21(+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.