Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.55	36.72	36.38	36.51	745,513	+0.05(+0.14%)
Apr 27, 2007	36.50	37.44	35.91	36.46	1,716,831	-1.57(-4.13%)
Apr 26, 2007	38.17	38.21	37.82	38.03	285,909	-0.05(-0.13%)
Apr 25, 2007	38.05	38.31	37.81	38.08	535,271	+0.08(+0.21%)
Apr 24, 2007	38.29	38.63	37.92	38.00	416,736	-0.21(-0.55%)
Apr 23, 2007	38.05	38.41	37.94	38.21	235,317	+0.16(+0.42%)
Apr 20, 2007	38.08	38.17	37.62	38.05	438,263	+0.08(+0.21%)
Apr 19, 2007	38.09	38.09	37.63	37.97	320,882	-0.13(-0.34%)
Apr 18, 2007	38.23	38.36	37.99	38.10	294,544	-0.20(-0.52%)
Apr 17, 2007	38.44	38.58	37.99	38.30	297,653	-0.22(-0.57%)
Apr 16, 2007	38.75	38.75	37.91	38.52	253,721	-0.44(-1.13%)
Apr 13, 2007	38.99	39.06	38.79	38.96	282,748	+0.09(+0.23%)
Apr 12, 2007	38.74	39.07	38.46	38.87	239,465	+0.19(+0.49%)
Apr 11, 2007	38.99	39.06	38.55	38.68	99,183	-0.16(-0.41%)
Apr 10, 2007	39.01	39.04	38.46	38.84	223,141	-0.09(-0.23%)
Apr 09, 2007	38.85	39.15	38.64	38.93	193,930	+0.20(+0.52%)
Apr 05, 2007	38.24	38.97	38.24	38.73	238,391	+0.35(+0.91%)
Apr 04, 2007	38.14	38.40	37.84	38.38	215,237	+0.37(+0.97%)
Apr 03, 2007	37.95	38.04	37.59	38.01	354,445	+0.14(+0.37%)
Apr 02, 2007	38.15	38.49	37.78	37.87	253,323	-0.35(-0.92%)
Mar 30, 2007	37.95	38.34	37.61	38.22	260,667	+0.44(+1.16%)
Mar 29, 2007	38.05	38.05	37.44	37.78	265,364	-0.24(-0.63%)
Mar 28, 2007	37.82	38.04	37.51	38.02	201,710	+0.06(+0.16%)
Mar 27, 2007	38.12	38.20	37.73	37.96	320,181	-0.19(-0.50%)
Mar 26, 2007	38.39	38.49	38.00	38.15	208,653	-0.15(-0.39%)
Mar 23, 2007	38.04	38.39	37.80	38.30	207,381	+0.34(+0.90%)
Mar 22, 2007	37.91	38.24	37.82	37.96	311,438	-0.04(-0.11%)
Mar 21, 2007	38.11	38.24	37.54	38.00	441,884	-0.11(-0.29%)
Mar 20, 2007	37.59	38.11	37.33	38.11	428,676	+0.62(+1.65%)
Mar 19, 2007	37.05	37.71	36.97	37.49	653,706	+0.67(+1.82%)
Mar 16, 2007	36.88	37.10	36.72	36.82	173,095	-0.09(-0.24%)
Mar 15, 2007	36.32	36.95	36.31	36.91	200,210	+0.53(+1.46%)
Mar 14, 2007	36.25	36.54	35.85	36.38	369,886	+0.08(+0.22%)
Mar 13, 2007	36.79	36.71	36.03	36.30	376,117	-0.49(-1.33%)
Mar 12, 2007	36.75	36.95	36.50	36.79	251,965	+0.02(+0.05%)
Mar 09, 2007	37.02	37.09	36.69	36.77	419,706	-0.16(-0.43%)
Mar 08, 2007	36.65	37.09	36.64	36.93	331,256	+0.17(+0.46%)
Mar 07, 2007	36.61	36.77	36.18	36.76	363,990	+0.25(+0.68%)
Mar 06, 2007	36.11	36.58	35.98	36.51	362,526	+0.40(+1.11%)
Mar 05, 2007	35.95	36.60	35.77	36.11	531,946	+0.16(+0.45%)
Mar 02, 2007	36.29	36.68	35.94	35.95	315,765	-0.29(-0.80%)
Mar 01, 2007	36.47	36.64	35.94	36.24	514,470	-0.36(-0.98%)
Feb 28, 2007	36.75	36.95	36.48	36.60	677,508	-0.23(-0.62%)
Feb 27, 2007	37.22	37.22	36.48	36.83	283,062	-0.53(-1.42%)
Feb 26, 2007	37.83	37.83	37.17	37.36	202,687	-0.38(-1.01%)
Feb 23, 2007	38.22	38.22	37.64	37.74	176,269	-0.41(-1.07%)
Feb 22, 2007	37.50	38.46	37.50	38.15	332,966	+0.59(+1.57%)
Feb 21, 2007	38.17	38.49	37.43	37.56	536,161	-0.67(-1.75%)
Feb 20, 2007	37.88	38.38	37.63	38.23	357,832	+0.46(+1.22%)
Feb 16, 2007	37.33	38.07	37.25	37.77	610,362	+0.36(+0.96%)
Feb 15, 2007	37.35	37.89	37.20	37.41	491,631	+0.01(+0.03%)
Feb 14, 2007	37.37	37.69	37.23	37.40	294,933	+0.15(+0.40%)
Feb 13, 2007	37.30	37.60	37.04	37.25	289,272	+0.07(+0.19%)
Feb 12, 2007	36.92	37.40	36.70	37.18	344,904	+0.30(+0.81%)
Feb 09, 2007	37.00	37.07	36.69	36.88	441,887	-0.07(-0.19%)
Feb 08, 2007	37.26	37.49	36.91	36.95	796,757	+0.08(+0.22%)
Feb 07, 2007	36.84	37.06	35.70	36.87	1,128,765	+1.19(+3.34%)
Feb 06, 2007	35.62	35.74	35.22	35.68	628,128	+0.00(+0.00%)
Feb 05, 2007	35.33	36.59	35.27	35.68	1,269,778	+0.80(+2.29%)
Feb 02, 2007	34.40	34.93	34.33	34.88	497,103	+0.53(+1.54%)

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.