Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.91	36.08	35.51	35.54	489,747	-0.36(-1.00%)
Apr 27, 2007	36.02	36.35	35.74	35.90	652,489	-0.18(-0.50%)
Apr 26, 2007	36.11	36.24	35.96	36.08	676,794	+0.08(+0.22%)
Apr 25, 2007	36.29	36.42	35.92	36.00	899,069	-0.06(-0.17%)
Apr 24, 2007	35.54	36.27	35.53	36.06	806,137	+0.71(+2.01%)
Apr 23, 2007	36.01	36.02	35.33	35.35	681,757	-0.54(-1.50%)
Apr 20, 2007	35.98	36.43	35.72	35.89	422,865	+0.04(+0.11%)
Apr 19, 2007	35.82	35.91	35.31	35.85	984,569	+0.02(+0.06%)
Apr 18, 2007	35.73	35.92	34.96	35.83	1,061,955	+0.10(+0.28%)
Apr 17, 2007	36.22	36.22	35.48	35.73	623,129	-0.34(-0.94%)
Apr 16, 2007	36.00	36.42	35.91	36.07	721,665	+0.17(+0.47%)
Apr 13, 2007	35.62	36.04	35.30	35.90	723,643	+0.37(+1.04%)
Apr 12, 2007	35.18	35.58	34.96	35.53	667,078	+0.21(+0.59%)
Apr 11, 2007	35.52	35.52	35.14	35.32	721,348	-0.13(-0.37%)
Apr 10, 2007	35.43	35.58	35.10	35.45	821,897	+0.09(+0.25%)
Apr 09, 2007	35.52	35.54	35.12	35.36	921,770	-0.17(-0.48%)
Apr 05, 2007	35.69	35.82	35.44	35.53	668,064	-0.52(-1.44%)
Apr 04, 2007	36.21	36.21	35.69	36.05	759,783	-0.10(-0.28%)
Apr 03, 2007	35.69	36.27	35.69	36.15	396,028	+0.54(+1.52%)
Apr 02, 2007	35.96	36.13	35.45	35.61	519,394	-0.20(-0.56%)
Mar 30, 2007	35.46	35.95	35.46	35.81	435,076	+0.25(+0.70%)
Mar 29, 2007	35.53	35.67	35.24	35.56	237,663	+0.18(+0.51%)
Mar 28, 2007	35.90	35.99	35.36	35.38	374,885	-0.57(-1.59%)
Mar 27, 2007	36.13	36.19	35.84	35.95	215,877	-0.20(-0.55%)
Mar 26, 2007	36.11	36.40	35.64	36.15	604,642	+0.01(+0.03%)
Mar 23, 2007	36.22	36.40	36.04	36.14	344,887	-0.02(-0.06%)
Mar 22, 2007	36.25	36.44	35.85	36.16	350,700	-0.05(-0.14%)
Mar 21, 2007	35.37	36.23	35.14	36.21	886,527	+0.81(+2.29%)
Mar 20, 2007	35.24	35.44	35.20	35.40	371,543	+0.18(+0.51%)
Mar 19, 2007	35.37	35.63	34.98	35.22	450,220	-0.14(-0.40%)
Mar 16, 2007	35.38	35.41	35.01	35.36	665,548	+0.04(+0.11%)
Mar 15, 2007	35.58	35.93	35.25	35.32	758,214	-0.15(-0.42%)
Mar 14, 2007	35.72	35.75	34.86	35.47	880,198	-0.08(-0.23%)
Mar 13, 2007	35.88	35.89	35.35	35.55	630,700	-0.33(-0.92%)
Mar 12, 2007	36.26	36.54	35.82	35.88	693,188	-0.59(-1.62%)
Mar 09, 2007	35.90	36.48	35.66	36.47	1,124,473	+0.67(+1.87%)
Mar 08, 2007	38.18	38.22	35.50	35.80	2,857,783	-2.24(-5.89%)
Mar 07, 2007	37.16	38.74	36.95	38.04	1,583,873	+0.98(+2.64%)
Mar 06, 2007	36.49	37.16	36.30	37.06	1,142,341	+0.71(+1.95%)
Mar 05, 2007	36.55	37.00	36.33	36.35	440,308	-0.31(-0.85%)
Mar 02, 2007	37.01	37.11	36.60	36.66	539,765	-0.34(-0.92%)
Mar 01, 2007	37.01	37.16	36.69	37.00	689,982	-0.28(-0.75%)
Feb 28, 2007	37.31	37.77	36.91	37.28	630,023	+0.07(+0.19%)
Feb 27, 2007	37.92	37.99	37.18	37.21	499,957	-0.95(-2.49%)
Feb 26, 2007	38.59	38.65	37.99	38.16	234,938	-0.36(-0.93%)
Feb 23, 2007	38.30	38.60	38.28	38.52	151,141	+0.16(+0.42%)
Feb 22, 2007	38.18	38.80	37.95	38.36	374,048	+0.18(+0.47%)
Feb 21, 2007	38.09	38.35	38.00	38.18	288,243	-0.03(-0.08%)
Feb 20, 2007	38.43	38.43	37.80	38.21	331,733	-0.24(-0.62%)
Feb 16, 2007	38.21	38.50	37.94	38.45	514,304	+0.11(+0.29%)
Feb 15, 2007	38.34	38.50	38.26	38.34	311,840	+0.11(+0.29%)
Feb 14, 2007	38.00	38.44	37.79	38.23	616,820	+0.24(+0.63%)
Feb 13, 2007	37.56	38.02	37.55	37.99	493,544	+0.46(+1.23%)
Feb 12, 2007	37.54	37.74	37.26	37.53	292,467	+0.12(+0.32%)
Feb 09, 2007	37.67	37.86	37.19	37.41	558,998	-0.55(-1.45%)
Feb 08, 2007	38.20	38.21	37.74	37.96	572,795	-0.29(-0.76%)
Feb 07, 2007	37.89	38.33	37.89	38.25	543,656	+0.30(+0.79%)
Feb 06, 2007	37.30	37.97	37.23	37.95	583,392	+0.56(+1.50%)
Feb 05, 2007	37.56	37.61	37.01	37.39	682,636	-0.23(-0.61%)
Feb 02, 2007	37.50	37.90	37.22	37.62	575,408	+0.04(+0.11%)

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.