Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.62	41.62	41.15	41.23	3,539,808	-0.42(-1.00%)
Apr 27, 2007	40.99	41.71	40.99	41.65	4,757,765	+0.51(+1.24%)
Apr 26, 2007	43.02	43.03	40.85	41.14	5,996,858	-1.22(-2.87%)
Apr 25, 2007	42.71	42.89	42.04	42.36	5,062,004	+0.27(+0.64%)
Apr 24, 2007	42.11	42.73	41.74	42.09	4,236,277	-0.65(-1.53%)
Apr 23, 2007	42.51	42.93	42.43	42.74	1,563,956	+0.05(+0.13%)
Apr 20, 2007	42.97	42.97	42.49	42.69	3,040,974	+0.27(+0.64%)
Apr 19, 2007	42.22	42.52	42.16	42.42	2,010,546	+0.00(+0.00%)
Apr 18, 2007	42.22	42.59	41.96	42.42	3,011,780	+0.08(+0.18%)
Apr 17, 2007	42.28	42.49	41.99	42.34	2,236,208	+0.06(+0.15%)
Apr 16, 2007	41.95	42.48	41.82	42.28	3,432,551	+0.41(+0.97%)
Apr 13, 2007	42.43	42.43	41.43	41.87	2,061,101	+0.08(+0.20%)
Apr 12, 2007	41.47	41.84	41.29	41.79	3,097,950	+0.15(+0.35%)
Apr 11, 2007	41.86	41.89	41.45	41.64	3,022,471	-0.18(-0.42%)
Apr 10, 2007	42.01	42.06	41.76	41.82	1,924,689	-0.09(-0.22%)
Apr 09, 2007	41.66	42.07	41.58	41.91	2,302,442	+0.29(+0.70%)
Apr 05, 2007	41.39	41.65	41.35	41.62	2,330,092	+0.22(+0.54%)
Apr 04, 2007	41.06	41.48	41.04	41.39	2,811,589	+0.35(+0.86%)
Apr 03, 2007	40.75	41.11	40.60	41.04	2,600,447	+0.45(+1.10%)
Apr 02, 2007	40.37	40.62	40.24	40.59	1,767,047	+0.19(+0.48%)
Mar 30, 2007	40.30	40.72	40.08	40.40	2,452,933	-0.13(-0.32%)
Mar 29, 2007	40.58	40.71	40.35	40.53	2,649,661	+0.22(+0.54%)
Mar 28, 2007	40.42	40.55	40.04	40.31	2,128,689	-0.33(-0.81%)
Mar 27, 2007	40.42	40.72	40.26	40.65	2,386,838	+0.00(+0.00%)
Mar 26, 2007	40.45	40.73	40.08	40.65	2,901,994	+0.15(+0.36%)
Mar 23, 2007	40.78	40.91	40.41	40.50	2,504,745	-0.04(-0.09%)
Mar 22, 2007	41.15	41.19	40.37	40.54	3,481,114	-1.09(-2.61%)
Mar 21, 2007	40.95	41.62	40.87	41.62	2,586,229	+0.64(+1.56%)
Mar 20, 2007	40.95	41.02	40.74	40.98	1,516,559	-0.06(-0.15%)
Mar 19, 2007	40.93	41.25	40.74	41.05	2,371,775	+0.20(+0.49%)
Mar 16, 2007	40.85	41.01	40.56	40.85	4,051,041	+0.31(+0.76%)
Mar 15, 2007	40.11	40.55	40.02	40.54	2,546,168	+0.28(+0.69%)
Mar 14, 2007	39.99	40.43	39.53	40.26	2,616,289	+0.42(+1.04%)
Mar 13, 2007	40.86	40.75	39.81	39.84	4,090,387	-1.02(-2.49%)
Mar 12, 2007	40.65	40.99	40.42	40.86	2,196,862	+0.08(+0.21%)
Mar 09, 2007	40.80	40.85	40.61	40.78	1,904,562	+0.30(+0.74%)
Mar 08, 2007	40.51	40.80	40.28	40.48	2,444,623	+0.16(+0.40%)
Mar 07, 2007	41.02	41.02	40.25	40.31	3,462,025	-0.76(-1.86%)
Mar 06, 2007	41.00	41.13	40.62	41.08	1,958,061	+0.50(+1.23%)
Mar 05, 2007	40.12	41.00	39.85	40.58	3,026,626	+0.06(+0.15%)
Mar 02, 2007	41.01	41.24	40.50	40.51	2,318,924	-0.57(-1.39%)
Mar 01, 2007	40.70	41.52	40.32	41.08	3,151,870	-0.15(-0.37%)
Feb 28, 2007	40.83	41.60	40.54	41.24	3,440,340	+0.41(+1.00%)
Feb 27, 2007	41.62	41.78	40.54	40.83	3,360,480	-1.08(-2.57%)
Feb 26, 2007	42.22	42.26	41.63	41.91	2,257,026	-0.31(-0.73%)
Feb 23, 2007	42.49	42.57	41.94	42.22	1,757,308	-0.24(-0.56%)
Feb 22, 2007	42.25	42.66	42.25	42.46	2,151,154	-0.06(-0.14%)
Feb 21, 2007	42.55	42.73	42.43	42.52	2,195,174	-0.15(-0.36%)
Feb 20, 2007	42.41	42.81	42.32	42.67	2,380,475	+0.28(+0.65%)
Feb 16, 2007	42.39	42.66	42.20	42.39	2,354,245	-0.18(-0.43%)
Feb 15, 2007	42.17	42.69	42.17	42.58	2,841,975	+0.25(+0.60%)
Feb 14, 2007	42.73	42.73	42.32	42.32	2,472,032	-0.23(-0.54%)
Feb 13, 2007	42.00	42.56	41.69	42.56	2,148,710	+0.55(+1.32%)
Feb 12, 2007	42.16	42.42	41.91	42.00	2,101,013	-0.07(-0.16%)
Feb 09, 2007	42.16	42.40	41.97	42.07	3,128,561	-0.03(-0.07%)
Feb 08, 2007	42.39	42.50	41.96	42.10	2,910,537	-0.29(-0.69%)
Feb 07, 2007	42.46	42.84	42.34	42.39	2,401,122	-0.14(-0.33%)
Feb 06, 2007	42.32	42.60	42.17	42.53	2,366,840	+0.20(+0.47%)
Feb 05, 2007	42.08	42.69	41.47	42.33	3,968,194	+0.09(+0.22%)
Feb 02, 2007	41.24	42.36	41.03	42.24	4,668,365	+1.76(+4.36%)

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.