Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.50	38.61	37.39	37.39	9,113,294	-1.36(-3.51%)
Apr 27, 2007	38.55	38.85	38.50	38.75	5,341,471	+0.10(+0.26%)
Apr 26, 2007	39.00	39.28	38.65	38.65	5,057,738	-0.42(-1.07%)
Apr 25, 2007	39.15	39.30	39.03	39.07	8,342,189	-0.29(-0.74%)
Apr 24, 2007	38.91	39.36	38.91	39.36	11,774,160	-0.16(-0.40%)
Apr 23, 2007	39.50	39.90	39.35	39.52	10,996,303	-0.23(-0.58%)
Apr 20, 2007	38.75	40.31	38.75	39.75	29,362,136	+1.31(+3.41%)
Apr 19, 2007	38.00	38.55	38.00	38.44	9,562,130	+0.09(+0.23%)
Apr 18, 2007	38.50	38.78	38.20	38.35	11,697,384	-0.25(-0.65%)
Apr 17, 2007	39.06	39.06	37.60	38.60	33,182,572	+2.34(+6.45%)
Apr 16, 2007	35.50	36.95	35.31	36.26	7,357,903	+1.42(+4.08%)
Apr 13, 2007	34.76	34.97	34.62	34.84	1,878,438	+0.04(+0.11%)
Apr 12, 2007	34.60	35.08	34.60	34.80	3,808,929	+0.12(+0.35%)
Apr 11, 2007	34.25	34.97	34.25	34.68	6,053,097	+0.45(+1.31%)
Apr 10, 2007	34.50	34.98	34.05	34.23	15,656,962	+1.59(+4.87%)
Apr 09, 2007	32.82	33.00	32.52	32.64	845,290	-0.30(-0.91%)
Apr 05, 2007	33.00	33.05	32.85	32.94	3,196,087	+0.09(+0.27%)
Apr 04, 2007	32.68	33.00	32.50	32.85	1,931,632	+0.17(+0.52%)
Apr 03, 2007	32.50	32.94	32.32	32.68	2,018,879	+0.17(+0.52%)
Apr 02, 2007	32.50	32.65	32.15	32.51	1,756,413	-0.14(-0.43%)
Mar 30, 2007	31.90	32.65	31.77	32.65	4,965,201	+0.60(+1.87%)
Mar 29, 2007	33.50	33.60	31.30	32.05	17,278,856	+1.92(+6.37%)
Mar 28, 2007	30.05	30.24	30.05	30.13	1,125,525	+0.06(+0.20%)
Mar 27, 2007	30.05	30.17	29.90	30.07	1,641,496	-0.02(-0.07%)
Mar 26, 2007	30.41	30.44	30.07	30.09	2,674,670	-0.26(-0.86%)
Mar 23, 2007	30.45	30.74	30.25	30.35	1,875,263	-0.10(-0.33%)
Mar 22, 2007	30.77	30.86	30.41	30.45	1,308,427	-0.41(-1.33%)
Mar 21, 2007	30.60	30.86	30.55	30.86	2,013,258	+0.20(+0.65%)
Mar 20, 2007	30.63	30.75	30.55	30.66	1,326,091	+0.07(+0.23%)
Mar 19, 2007	30.23	30.59	30.16	30.59	2,373,642	+0.44(+1.46%)
Mar 16, 2007	30.10	30.22	30.05	30.15	4,265,784	-0.01(-0.03%)
Mar 15, 2007	30.16	30.34	30.01	30.16	1,124,202	+0.20(+0.67%)
Mar 14, 2007	30.20	30.20	29.90	29.96	1,146,699	-0.06(-0.20%)
Mar 13, 2007	30.50	30.54	30.02	30.02	3,909,675	-0.74(-2.41%)
Mar 12, 2007	30.73	30.90	30.67	30.76	2,527,601	+0.04(+0.13%)
Mar 09, 2007	30.80	30.93	30.70	30.72	2,567,017	+0.06(+0.20%)
Mar 08, 2007	30.90	31.04	30.61	30.66	2,418,192	-0.22(-0.71%)
Mar 07, 2007	30.67	31.06	30.66	30.88	2,717,576	+0.23(+0.75%)
Mar 06, 2007	30.30	30.92	30.30	30.65	2,892,779	+0.50(+1.66%)
Mar 05, 2007	30.11	30.55	30.01	30.15	2,584,155	-0.05(-0.17%)
Mar 02, 2007	30.10	30.55	30.10	30.20	1,503,474	-0.04(-0.13%)
Mar 01, 2007	30.21	30.59	30.01	30.24	2,456,069	-0.46(-1.50%)
Feb 28, 2007	30.65	30.89	30.40	30.70	2,974,753	-0.05(-0.16%)
Feb 27, 2007	31.25	31.37	30.05	30.75	2,832,720	-0.60(-1.91%)
Feb 26, 2007	31.31	31.68	31.28	31.35	1,299,424	-0.08(-0.25%)
Feb 23, 2007	31.18	31.57	31.16	31.43	2,345,227	+0.23(+0.74%)
Feb 22, 2007	31.70	31.71	31.20	31.20	2,164,100	-0.38(-1.20%)
Feb 21, 2007	31.75	31.75	31.40	31.58	2,341,289	-0.22(-0.69%)
Feb 20, 2007	31.40	31.90	31.25	31.80	2,364,470	+0.03(+0.09%)
Feb 16, 2007	31.75	31.95	31.45	31.77	2,016,819	+0.11(+0.35%)
Feb 15, 2007	31.20	31.78	31.20	31.66	3,494,879	+0.46(+1.47%)
Feb 14, 2007	30.65	31.25	30.62	31.20	3,291,676	+0.60(+1.96%)
Feb 13, 2007	30.35	30.60	30.30	30.60	2,857,559	+0.38(+1.26%)
Feb 12, 2007	30.45	30.45	30.19	30.22	1,303,122	-0.06(-0.20%)
Feb 09, 2007	30.20	30.60	30.18	30.28	3,937,987	+0.13(+0.43%)
Feb 08, 2007	30.25	30.40	30.07	30.15	3,213,268	-0.14(-0.46%)
Feb 07, 2007	31.30	31.30	30.14	30.29	5,625,405	-1.01(-3.23%)
Feb 06, 2007	31.00	31.35	30.86	31.30	2,786,232	+0.48(+1.56%)
Feb 05, 2007	30.98	31.00	30.71	30.82	1,998,566	+0.07(+0.23%)
Feb 02, 2007	31.45	31.48	30.75	30.75	2,551,777	-0.45(-1.44%)

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.