Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.50	33.50	33.11	33.19	566,596	-0.41(-1.22%)
Apr 27, 2007	33.21	33.65	33.20	33.60	626,530	+0.04(+0.12%)
Apr 26, 2007	33.68	33.80	33.50	33.56	605,853	-0.44(-1.29%)
Apr 25, 2007	34.00	34.21	33.95	34.00	721,287	-0.05(-0.15%)
Apr 24, 2007	34.15	34.30	34.00	34.05	517,835	-0.18(-0.53%)
Apr 23, 2007	34.18	34.25	33.98	34.23	467,971	+0.05(+0.15%)
Apr 20, 2007	34.25	34.25	33.97	34.18	542,877	+0.16(+0.47%)
Apr 19, 2007	33.82	34.02	33.59	34.02	899,112	-0.19(-0.56%)
Apr 18, 2007	33.89	34.23	33.80	34.21	366,064	+0.31(+0.91%)
Apr 17, 2007	34.55	34.63	33.83	33.90	720,549	-0.47(-1.37%)
Apr 16, 2007	34.50	34.57	34.21	34.37	458,654	-0.16(-0.46%)
Apr 13, 2007	34.11	34.62	34.11	34.53	330,072	+0.28(+0.82%)
Apr 12, 2007	33.95	34.49	33.66	34.25	674,257	+0.48(+1.42%)
Apr 11, 2007	33.95	34.07	33.67	33.77	608,493	-0.16(-0.47%)
Apr 10, 2007	33.80	34.15	33.80	33.93	655,488	-0.06(-0.18%)
Apr 09, 2007	34.18	34.31	33.82	33.99	429,092	-0.19(-0.56%)
Apr 05, 2007	34.20	34.30	34.00	34.18	587,745	-0.01(-0.03%)
Apr 04, 2007	33.90	34.22	33.73	34.19	483,380	+0.09(+0.26%)
Apr 03, 2007	34.23	34.26	33.77	34.10	1,322,753	-0.30(-0.87%)
Apr 02, 2007	34.20	34.40	33.98	34.40	315,401	+0.43(+1.27%)
Mar 30, 2007	34.11	34.24	33.66	33.97	869,800	-0.42(-1.22%)
Mar 29, 2007	35.02	35.44	34.20	34.39	791,688	-0.55(-1.57%)
Mar 28, 2007	35.45	35.53	34.80	34.94	511,466	-0.52(-1.47%)
Mar 27, 2007	35.60	36.00	35.34	35.46	844,341	-0.49(-1.36%)
Mar 26, 2007	35.95	36.05	35.29	35.95	613,767	+0.29(+0.81%)
Mar 23, 2007	35.05	35.74	35.05	35.66	589,630	+0.57(+1.62%)
Mar 22, 2007	35.00	35.28	34.90	35.09	576,381	+0.32(+0.92%)
Mar 21, 2007	33.56	35.12	33.56	34.77	1,444,256	+1.27(+3.79%)
Mar 20, 2007	33.50	33.85	33.39	33.50	396,562	+0.00(+0.00%)
Mar 19, 2007	32.85	33.50	32.63	33.50	802,090	+0.90(+2.76%)
Mar 16, 2007	32.70	32.85	32.48	32.60	1,178,935	-0.03(-0.09%)
Mar 15, 2007	32.85	33.25	32.62	32.63	596,419	-0.31(-0.94%)
Mar 14, 2007	33.15	33.59	32.60	32.94	307,619	-0.09(-0.27%)
Mar 13, 2007	33.49	34.04	33.03	33.03	498,560	-0.54(-1.61%)
Mar 12, 2007	33.40	33.65	33.22	33.57	423,966	-0.10(-0.30%)
Mar 09, 2007	33.80	34.07	33.61	33.67	382,828	-0.16(-0.47%)
Mar 08, 2007	34.01	34.22	33.61	33.83	421,488	-0.10(-0.29%)
Mar 07, 2007	33.24	34.09	33.24	33.93	297,519	+0.50(+1.50%)
Mar 06, 2007	33.44	33.45	32.50	33.43	730,256	+0.53(+1.61%)
Mar 05, 2007	33.50	33.50	32.74	32.90	628,505	-1.09(-3.21%)
Mar 02, 2007	34.21	34.37	33.94	33.99	490,156	-0.12(-0.35%)
Mar 01, 2007	34.60	34.68	34.01	34.11	1,094,531	-1.02(-2.90%)
Feb 28, 2007	34.60	35.16	34.09	35.13	1,622,533	+0.08(+0.23%)
Feb 27, 2007	35.64	35.77	34.58	35.05	1,092,967	-1.58(-4.31%)
Feb 26, 2007	36.69	36.88	36.59	36.63	394,310	-0.13(-0.35%)
Feb 23, 2007	36.49	36.87	36.30	36.76	464,675	+0.41(+1.13%)
Feb 22, 2007	36.00	36.40	35.80	36.35	439,828	+0.35(+0.97%)
Feb 21, 2007	35.87	36.18	35.80	36.00	487,094	+0.02(+0.06%)
Feb 20, 2007	35.50	35.99	35.42	35.98	467,224	+0.07(+0.19%)
Feb 16, 2007	35.82	36.22	35.75	35.91	581,569	+0.21(+0.59%)
Feb 15, 2007	35.90	36.09	35.40	35.70	699,801	-0.17(-0.47%)
Feb 14, 2007	35.34	35.88	35.31	35.87	771,758	+0.63(+1.79%)
Feb 13, 2007	34.99	35.37	34.97	35.24	397,607	+0.21(+0.60%)
Feb 12, 2007	34.96	35.45	34.96	35.03	503,284	+0.07(+0.20%)
Feb 09, 2007	35.25	35.55	34.86	34.96	431,856	-0.29(-0.82%)
Feb 08, 2007	35.05	35.35	34.81	35.25	546,819	+0.15(+0.43%)
Feb 07, 2007	35.50	35.57	34.96	35.10	352,477	-0.27(-0.76%)
Feb 06, 2007	35.70	35.84	35.16	35.37	596,888	-0.18(-0.51%)
Feb 05, 2007	36.00	36.00	35.51	35.55	388,279	+0.05(+0.14%)
Feb 02, 2007	35.94	36.13	35.40	35.50	558,772	-0.16(-0.45%)

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.