Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.61	41.72	41.17	41.17	962,442	-0.40(-0.96%)
Apr 27, 2007	41.51	41.66	41.37	41.57	93,695	-0.10(-0.24%)
Apr 26, 2007	41.64	41.79	41.43	41.67	91,174	-0.01(-0.01%)
Apr 25, 2007	41.36	41.70	41.30	41.68	85,992	+0.52(+1.26%)
Apr 24, 2007	41.28	41.34	40.98	41.16	590,182	-0.17(-0.41%)
Apr 23, 2007	41.70	41.70	41.27	41.33	418,197	-0.33(-0.79%)
Apr 20, 2007	41.75	41.75	41.49	41.66	2,571,229	+0.11(+0.26%)
Apr 19, 2007	41.37	41.67	41.23	41.55	531,220	-0.04(-0.10%)
Apr 18, 2007	41.13	41.73	41.13	41.59	589,762	+0.61(+1.50%)
Apr 17, 2007	41.02	41.18	40.94	40.98	714,689	-0.01(-0.03%)
Apr 16, 2007	40.45	41.20	40.45	40.99	1,023,225	+0.78(+1.94%)
Apr 13, 2007	39.88	40.24	39.88	40.21	888,775	+0.26(+0.65%)
Apr 12, 2007	39.96	39.96	39.73	39.96	44,396	-0.04(-0.11%)
Apr 11, 2007	40.31	40.31	39.93	40.00	142,013	-0.33(-0.81%)
Apr 10, 2007	40.19	40.36	40.19	40.33	46,357	+0.16(+0.39%)
Apr 09, 2007	40.30	40.34	40.08	40.17	426,180	-0.16(-0.41%)
Apr 05, 2007	40.18	40.34	40.06	40.33	79,970	+0.14(+0.34%)
Apr 04, 2007	40.32	40.41	40.12	40.20	220,723	-0.11(-0.28%)
Apr 03, 2007	40.05	40.41	40.05	40.31	328,984	+0.49(+1.24%)
Apr 02, 2007	40.34	40.34	39.66	39.82	214,700	-0.74(-1.81%)
Mar 30, 2007	40.66	40.72	40.11	40.56	189,491	-0.04(-0.11%)
Mar 29, 2007	40.66	40.66	40.30	40.60	184,449	+0.32(+0.80%)
Mar 28, 2007	40.59	40.59	40.19	40.28	59,662	-0.47(-1.16%)
Mar 27, 2007	40.88	40.88	40.68	40.75	37,954	-0.25(-0.61%)
Mar 26, 2007	41.18	41.18	40.61	41.00	103,779	-0.15(-0.36%)
Mar 23, 2007	41.13	41.30	41.04	41.15	41,735	+0.04(+0.10%)
Mar 22, 2007	41.43	41.43	41.01	41.11	728,414	-0.31(-0.76%)
Mar 21, 2007	40.52	41.57	40.37	41.42	394,808	+0.96(+2.36%)
Mar 20, 2007	40.11	40.51	40.10	40.46	729,955	+0.34(+0.85%)
Mar 19, 2007	40.06	40.22	39.88	40.12	819,308	+0.41(+1.02%)
Mar 16, 2007	40.06	40.19	39.63	39.71	1,080,507	-0.41(-1.03%)
Mar 15, 2007	39.73	40.38	39.73	40.13	228,566	+0.40(+1.00%)
Mar 14, 2007	39.61	39.87	38.96	39.73	2,317,173	+0.19(+0.47%)
Mar 13, 2007	40.84	40.69	39.54	39.54	3,086,483	-1.30(-3.18%)
Mar 12, 2007	40.76	40.92	40.70	40.84	49,438	-0.09(-0.21%)
Mar 09, 2007	41.11	41.13	40.77	40.93	310,357	+0.04(+0.10%)
Mar 08, 2007	40.81	41.18	40.76	40.88	87,813	+0.29(+0.70%)
Mar 07, 2007	40.86	40.90	40.58	40.60	243,551	-0.34(-0.82%)
Mar 06, 2007	40.46	41.01	40.36	40.93	3,234,239	+0.81(+2.01%)
Mar 05, 2007	40.43	40.74	40.13	40.13	421,699	-0.73(-1.78%)
Mar 02, 2007	40.98	41.21	40.86	40.86	189,351	-0.31(-0.75%)
Mar 01, 2007	40.70	41.33	40.45	41.16	177,026	-0.10(-0.24%)
Feb 28, 2007	41.13	41.51	40.78	41.26	861,604	+0.18(+0.43%)
Feb 27, 2007	42.14	42.14	40.81	41.08	174,925	-1.32(-3.11%)
Feb 26, 2007	42.68	43.13	42.21	42.41	513,433	-0.19(-0.44%)
Feb 23, 2007	42.92	42.92	42.40	42.59	1,985,668	-0.36(-0.83%)
Feb 22, 2007	43.02	43.06	42.76	42.95	3,187,041	-0.05(-0.12%)
Feb 21, 2007	42.95	43.02	42.90	43.00	194,533	-0.14(-0.31%)
Feb 20, 2007	42.97	43.13	42.85	43.13	54,900	+0.19(+0.43%)
Feb 16, 2007	42.88	42.95	42.85	42.95	34,593	+0.07(+0.17%)
Feb 15, 2007	42.90	42.90	42.78	42.88	3,501	+0.05(+0.12%)
Feb 14, 2007	42.60	42.85	42.60	42.83	29,831	+0.25(+0.59%)
Feb 13, 2007	42.36	42.58	42.34	42.58	137,952	+0.37(+0.88%)
Feb 12, 2007	42.18	42.26	42.16	42.21	1,120	+0.14(+0.34%)
Feb 09, 2007	42.42	42.43	41.97	42.06	221,703	-0.29(-0.69%)
Feb 08, 2007	42.34	42.41	42.18	42.36	11,764	-0.24(-0.57%)
Feb 07, 2007	42.45	42.60	42.43	42.60	2,100	+0.19(+0.44%)
Feb 06, 2007	42.26	42.48	42.26	42.41	50,419	+0.21(+0.51%)
Feb 05, 2007	42.13	42.24	42.08	42.20	4,061	-0.01(-0.02%)
Feb 02, 2007	42.16	42.27	42.11	42.21	11,624	+0.08(+0.19%)

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.