Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.15	36.96	35.91	36.79	361,656	+0.72(+1.99%)
Apr 27, 2007	35.30	36.13	34.84	36.08	177,574	+0.41(+1.14%)
Apr 26, 2007	35.28	35.80	34.40	35.67	178,350	+0.56(+1.60%)
Apr 25, 2007	35.25	35.42	34.87	35.11	226,656	+0.11(+0.30%)
Apr 24, 2007	35.30	35.30	34.26	35.00	111,757	-0.18(-0.52%)
Apr 23, 2007	36.04	36.11	34.49	35.19	156,883	-0.63(-1.76%)
Apr 20, 2007	35.13	36.75	34.95	35.82	269,136	+1.21(+3.50%)
Apr 19, 2007	34.83	35.04	34.11	34.61	93,785	-0.24(-0.69%)
Apr 18, 2007	35.33	35.70	34.72	34.85	104,851	-0.85(-2.39%)
Apr 17, 2007	36.33	36.33	35.07	35.70	100,007	-0.55(-1.52%)
Apr 16, 2007	35.33	36.28	35.24	36.25	226,208	+1.16(+3.31%)
Apr 13, 2007	34.99	35.09	34.47	35.09	257,934	+0.27(+0.78%)
Apr 12, 2007	34.09	35.04	32.74	34.82	277,882	+0.76(+2.22%)
Apr 11, 2007	34.80	35.08	33.93	34.06	176,946	-0.56(-1.62%)
Apr 10, 2007	35.18	35.28	34.63	34.63	136,978	-0.44(-1.24%)
Apr 09, 2007	33.66	35.26	33.63	35.06	272,378	+1.40(+4.17%)
Apr 05, 2007	32.88	34.03	32.88	33.66	153,918	+0.65(+1.96%)
Apr 04, 2007	32.91	33.40	32.69	33.01	122,595	+0.34(+1.04%)
Apr 03, 2007	33.30	33.71	32.62	32.67	211,290	-0.49(-1.49%)
Apr 02, 2007	32.68	33.87	32.66	33.16	224,767	+0.80(+2.48%)
Mar 30, 2007	30.75	32.59	30.75	32.36	198,551	+1.72(+5.62%)
Mar 29, 2007	30.84	31.02	30.25	30.64	75,018	+0.03(+0.09%)
Mar 28, 2007	31.09	31.18	30.12	30.61	219,274	-0.71(-2.26%)
Mar 27, 2007	30.87	31.31	30.22	31.31	85,066	+0.51(+1.67%)
Mar 26, 2007	31.04	31.16	30.40	30.80	152,519	-0.15(-0.47%)
Mar 23, 2007	31.48	31.52	30.71	30.95	105,941	-0.51(-1.63%)
Mar 22, 2007	31.66	31.72	31.27	31.46	117,515	-0.02(-0.06%)
Mar 21, 2007	31.15	31.59	31.15	31.48	125,344	+0.34(+1.09%)
Mar 20, 2007	31.27	31.52	30.97	31.14	131,104	-0.13(-0.40%)
Mar 19, 2007	31.46	31.46	30.96	31.27	91,350	-0.19(-0.62%)
Mar 16, 2007	31.22	31.82	31.00	31.46	390,877	+0.23(+0.74%)
Mar 15, 2007	30.20	31.51	30.20	31.23	154,491	+0.93(+3.07%)
Mar 14, 2007	30.66	30.96	29.30	30.30	169,300	-0.31(-1.01%)
Mar 13, 2007	31.68	31.70	30.47	30.61	211,162	-1.07(-3.39%)
Mar 12, 2007	31.56	31.89	31.48	31.68	158,360	-0.02(-0.06%)
Mar 09, 2007	30.73	32.47	30.29	31.70	164,382	+1.23(+4.03%)
Mar 08, 2007	30.96	31.39	30.37	30.47	82,305	-0.25(-0.82%)
Mar 07, 2007	30.70	30.85	30.10	30.72	69,735	+0.00(+0.00%)
Mar 06, 2007	30.11	30.88	30.10	30.72	154,202	+0.98(+3.29%)
Mar 05, 2007	31.05	31.36	29.75	29.75	182,209	-1.42(-4.57%)
Mar 02, 2007	31.03	31.53	30.28	31.17	189,888	+0.09(+0.28%)
Mar 01, 2007	30.49	31.74	29.75	31.08	206,105	-0.50(-1.59%)
Feb 28, 2007	31.15	31.80	30.73	31.59	201,795	+0.61(+1.97%)
Feb 27, 2007	32.28	32.30	30.73	30.98	185,195	-1.84(-5.60%)
Feb 26, 2007	32.60	33.76	32.41	32.82	263,029	+0.46(+1.44%)
Feb 23, 2007	32.57	32.65	32.12	32.35	91,401	-0.18(-0.57%)
Feb 22, 2007	32.52	32.67	32.29	32.53	112,338	+0.01(+0.03%)
Feb 21, 2007	32.60	33.14	32.33	32.52	118,324	-0.10(-0.30%)
Feb 20, 2007	32.09	32.78	31.75	32.62	104,413	+0.52(+1.63%)
Feb 16, 2007	31.24	32.49	31.10	32.10	111,644	+0.95(+3.05%)
Feb 15, 2007	31.61	31.98	31.03	31.15	120,248	-0.43(-1.35%)
Feb 14, 2007	31.10	32.03	30.98	31.58	86,095	+0.55(+1.78%)
Feb 13, 2007	31.34	31.39	30.65	31.02	155,881	-0.17(-0.56%)
Feb 12, 2007	30.96	31.29	30.59	31.20	162,788	+0.32(+1.03%)
Feb 09, 2007	30.90	31.22	30.40	30.88	115,244	+0.06(+0.19%)
Feb 08, 2007	29.93	31.60	29.72	30.82	323,560	+0.91(+3.04%)
Feb 07, 2007	30.49	30.49	29.56	29.91	68,504	-0.56(-1.84%)
Feb 06, 2007	30.13	30.69	29.81	30.47	46,764	+0.37(+1.22%)
Feb 05, 2007	30.31	30.31	29.97	30.10	115,956	-0.17(-0.58%)
Feb 02, 2007	29.95	30.38	29.54	30.28	109,466	+0.44(+1.46%)

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.