Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	43.44	44.26	43.44	43.73	2,318,248	+0.63(+1.46%)
Apr 27, 2007	42.60	43.62	42.60	43.11	2,100,121	-0.28(-0.64%)
Apr 26, 2007	42.79	43.70	42.79	43.38	1,321,096	-0.19(-0.45%)
Apr 25, 2007	42.96	43.75	42.90	43.58	1,594,404	+0.92(+2.17%)
Apr 24, 2007	42.28	42.79	42.15	42.65	1,884,590	+0.05(+0.11%)
Apr 23, 2007	42.85	43.07	42.57	42.61	1,255,852	-0.31(-0.73%)
Apr 20, 2007	43.33	43.33	42.61	42.92	2,754,177	+0.30(+0.72%)
Apr 19, 2007	43.82	43.82	42.57	42.62	2,051,756	-0.56(-1.31%)
Apr 18, 2007	43.27	43.44	43.13	43.18	1,676,742	-0.31(-0.72%)
Apr 17, 2007	43.49	43.82	43.43	43.49	993,364	+0.01(+0.02%)
Apr 16, 2007	43.67	43.67	43.17	43.49	848,271	+0.47(+1.10%)
Apr 13, 2007	42.95	43.09	42.83	43.01	958,308	+0.20(+0.48%)
Apr 12, 2007	42.48	42.86	42.33	42.81	1,197,642	+0.09(+0.22%)
Apr 11, 2007	43.19	43.36	42.62	42.72	1,704,116	-0.42(-0.96%)
Apr 10, 2007	43.10	43.34	43.04	43.13	1,333,755	+0.04(+0.09%)
Apr 09, 2007	43.62	43.70	43.05	43.10	1,428,861	-0.17(-0.38%)
Apr 05, 2007	43.17	43.39	42.88	43.26	1,097,343	+0.09(+0.21%)
Apr 04, 2007	43.40	43.40	43.02	43.17	1,510,983	-0.03(-0.06%)
Apr 03, 2007	42.93	43.30	42.88	43.20	1,465,648	+0.55(+1.28%)
Apr 02, 2007	42.15	42.71	42.02	42.65	1,502,976	+0.67(+1.58%)
Mar 30, 2007	42.27	42.46	41.54	41.99	1,866,846	-0.31(-0.74%)
Mar 29, 2007	42.48	42.73	41.96	42.30	1,401,379	+0.34(+0.81%)
Mar 28, 2007	42.04	42.18	41.64	41.96	1,159,340	-0.07(-0.18%)
Mar 27, 2007	42.26	42.39	42.00	42.03	1,426,589	-0.30(-0.72%)
Mar 26, 2007	42.48	42.67	41.88	42.34	1,180,114	-0.14(-0.33%)
Mar 23, 2007	42.48	42.78	42.32	42.48	946,190	+0.16(+0.37%)
Mar 22, 2007	42.73	42.81	42.25	42.32	1,427,022	-0.13(-0.30%)
Mar 21, 2007	41.75	42.45	41.63	42.45	1,680,205	+0.71(+1.71%)
Mar 20, 2007	41.28	41.77	41.23	41.74	1,981,752	+0.53(+1.28%)
Mar 19, 2007	40.57	41.28	40.57	41.21	1,826,596	+0.82(+2.04%)
Mar 16, 2007	40.67	40.78	40.31	40.39	2,530,207	-0.16(-0.39%)
Mar 15, 2007	40.01	40.78	39.85	40.55	2,000,687	+0.26(+0.64%)
Mar 14, 2007	40.27	40.48	39.52	40.29	2,002,310	+0.09(+0.23%)
Mar 13, 2007	40.39	40.76	40.19	40.19	2,190,466	-0.49(-1.20%)
Mar 12, 2007	40.57	40.73	40.47	40.68	1,981,536	+0.11(+0.27%)
Mar 09, 2007	40.77	40.84	40.30	40.57	1,555,561	+0.16(+0.39%)
Mar 08, 2007	40.43	40.63	40.20	40.42	1,806,688	+0.52(+1.30%)
Mar 07, 2007	39.85	40.20	39.65	39.90	2,381,760	-0.10(-0.25%)
Mar 06, 2007	39.42	40.01	39.22	40.00	2,469,508	+0.94(+2.41%)
Mar 05, 2007	39.16	39.54	39.02	39.06	2,026,546	-0.25(-0.63%)
Mar 02, 2007	40.06	40.17	39.30	39.31	2,082,809	-0.81(-2.03%)
Mar 01, 2007	39.83	40.25	39.24	40.12	2,160,928	+0.01(+0.02%)
Feb 28, 2007	39.32	40.46	39.32	40.11	2,391,822	+0.79(+2.02%)
Feb 27, 2007	40.36	40.52	39.17	39.32	2,367,153	-1.25(-3.08%)
Feb 26, 2007	40.76	40.84	40.33	40.56	2,239,480	-0.18(-0.45%)
Feb 23, 2007	40.91	40.99	40.60	40.75	1,666,463	-0.07(-0.18%)
Feb 22, 2007	40.89	40.98	40.73	40.82	1,473,006	+0.07(+0.18%)
Feb 21, 2007	40.61	40.88	40.52	40.75	1,762,219	+0.08(+0.20%)
Feb 20, 2007	40.80	40.90	40.48	40.67	2,144,265	-0.01(-0.02%)
Feb 16, 2007	40.80	40.98	40.62	40.68	1,526,023	-0.29(-0.70%)
Feb 15, 2007	40.57	41.11	40.56	40.96	2,247,811	+0.25(+0.61%)
Feb 14, 2007	40.56	41.01	40.45	40.71	2,297,149	-0.47(-1.14%)
Feb 13, 2007	40.25	41.22	40.21	41.18	1,873,879	+1.02(+2.53%)
Feb 12, 2007	40.20	40.85	39.42	40.17	3,143,798	+0.57(+1.45%)
Feb 09, 2007	40.85	40.87	39.34	39.59	3,576,806	-0.94(-2.33%)
Feb 08, 2007	40.28	40.85	39.95	40.54	2,464,315	+0.14(+0.34%)
Feb 07, 2007	40.76	40.90	40.26	40.40	1,501,895	-0.19(-0.48%)
Feb 06, 2007	40.71	40.87	40.43	40.59	1,244,059	+0.00(+0.00%)
Feb 05, 2007	40.19	40.68	40.19	40.59	1,089,011	+0.31(+0.78%)
Feb 02, 2007	40.92	40.92	40.21	40.28	3,615,865	-0.43(-1.04%)

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.