Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	34.02	34.14	33.71	33.98	10,327,384	+0.00(+0.00%)
Apr 27, 2007	34.00	34.13	33.80	33.98	6,306,626	-0.18(-0.54%)
Apr 26, 2007	34.16	34.46	33.97	34.16	7,655,977	-0.15(-0.42%)
Apr 25, 2007	34.07	34.42	33.86	34.31	9,367,063	+0.40(+1.17%)
Apr 24, 2007	34.10	34.23	33.89	33.91	7,046,591	-0.17(-0.48%)
Apr 23, 2007	34.19	34.29	34.03	34.08	7,089,895	-0.19(-0.57%)
Apr 20, 2007	34.18	34.31	33.72	34.27	12,436,430	+0.35(+1.03%)
Apr 19, 2007	33.95	34.02	33.58	33.92	8,324,782	+0.00(+0.00%)
Apr 18, 2007	34.05	34.10	33.76	33.92	7,538,277	-0.22(-0.65%)
Apr 17, 2007	33.93	34.23	33.72	34.15	9,132,828	+0.13(+0.37%)
Apr 16, 2007	33.81	34.14	33.78	34.02	8,236,186	+0.29(+0.86%)
Apr 13, 2007	33.68	33.87	33.52	33.73	9,231,327	+0.05(+0.14%)
Apr 12, 2007	33.61	33.74	33.45	33.68	9,385,572	+0.08(+0.23%)
Apr 11, 2007	33.94	34.08	33.36	33.60	12,189,113	-0.39(-1.14%)
Apr 10, 2007	33.97	34.03	33.77	33.99	7,711,397	+0.08(+0.23%)
Apr 09, 2007	33.91	34.01	33.81	33.91	8,303,084	+0.00(+0.00%)
Apr 05, 2007	33.63	34.01	33.56	33.91	7,804,265	+0.26(+0.78%)
Apr 04, 2007	33.84	33.87	33.46	33.65	10,175,772	-0.27(-0.80%)
Apr 03, 2007	33.58	34.16	33.53	33.92	12,414,154	+0.44(+1.31%)
Apr 02, 2007	33.42	33.52	33.26	33.48	7,155,273	+0.04(+0.12%)
Mar 30, 2007	33.44	33.76	33.07	33.45	10,859,175	+0.04(+0.12%)
Mar 29, 2007	33.70	33.72	33.26	33.41	7,979,217	+0.16(+0.47%)
Mar 28, 2007	33.60	33.61	33.08	33.25	12,774,763	-0.42(-1.24%)
Mar 27, 2007	34.00	34.11	33.65	33.67	12,562,154	-0.54(-1.59%)
Mar 26, 2007	33.89	34.24	33.81	34.21	10,102,979	+0.22(+0.66%)
Mar 23, 2007	34.06	34.30	33.87	33.99	7,383,783	-0.33(-0.96%)
Mar 22, 2007	33.47	34.41	33.47	34.32	12,134,299	+0.16(+0.45%)
Mar 21, 2007	33.33	34.24	33.28	34.16	12,122,778	+0.77(+2.30%)
Mar 20, 2007	33.08	33.45	33.00	33.40	7,398,627	+0.28(+0.85%)
Mar 19, 2007	32.90	33.15	32.84	33.12	8,032,028	+0.47(+1.43%)
Mar 16, 2007	32.93	33.13	32.54	32.65	14,031,369	-0.17(-0.53%)
Mar 15, 2007	32.99	33.12	32.78	32.82	10,203,996	+0.06(+0.18%)
Mar 14, 2007	33.48	33.48	32.33	32.77	10,487,806	+0.11(+0.33%)
Mar 13, 2007	33.22	33.15	32.55	32.66	14,109,399	-0.56(-1.70%)
Mar 12, 2007	33.13	33.39	32.95	33.22	12,009,491	-0.17(-0.49%)
Mar 09, 2007	33.87	33.90	33.30	33.39	11,737,004	-0.31(-0.92%)
Mar 08, 2007	33.63	33.83	33.42	33.70	8,420,736	+0.25(+0.76%)
Mar 07, 2007	33.41	33.63	33.27	33.45	9,668,596	+0.06(+0.17%)
Mar 06, 2007	32.88	33.56	32.79	33.39	11,705,298	+0.63(+1.93%)
Mar 05, 2007	32.59	33.14	32.47	32.76	10,828,132	-0.22(-0.68%)
Mar 02, 2007	33.14	33.26	32.89	32.98	10,212,540	-0.43(-1.28%)
Mar 01, 2007	32.77	33.51	32.57	33.41	14,118,881	+0.14(+0.41%)
Feb 28, 2007	32.54	33.40	32.38	33.27	16,064,880	+1.12(+3.47%)
Feb 27, 2007	33.76	34.00	31.72	32.15	15,389,788	-1.95(-5.72%)
Feb 26, 2007	34.14	34.28	33.93	34.11	8,341,798	-0.03(-0.09%)
Feb 23, 2007	34.10	34.20	33.98	34.14	7,356,113	-0.02(-0.06%)
Feb 22, 2007	34.07	34.23	33.96	34.16	7,882,968	+0.02(+0.06%)
Feb 21, 2007	33.83	34.23	33.76	34.14	8,476,325	+0.11(+0.31%)
Feb 20, 2007	33.83	34.13	33.68	34.03	8,387,486	+0.14(+0.40%)
Feb 16, 2007	33.69	33.91	33.43	33.89	9,784,920	+0.21(+0.63%)
Feb 15, 2007	33.71	33.74	33.19	33.68	11,372,487	-0.08(-0.23%)
Feb 14, 2007	33.59	33.83	33.53	33.76	12,183,282	+0.16(+0.46%)
Feb 13, 2007	33.10	33.63	32.96	33.60	13,226,048	+0.65(+1.98%)
Feb 12, 2007	33.54	33.67	32.80	32.95	18,295,424	-0.43(-1.28%)
Feb 09, 2007	34.19	34.29	32.95	33.38	19,545,134	-0.90(-2.64%)
Feb 08, 2007	35.01	35.06	33.95	34.28	21,058,274	-0.18(-0.54%)
Feb 07, 2007	34.34	34.57	34.19	34.47	12,364,742	+0.28(+0.82%)
Feb 06, 2007	34.40	34.45	34.08	34.18	8,029,660	-0.07(-0.20%)
Feb 05, 2007	34.39	34.48	34.15	34.25	9,131,858	+0.08(+0.23%)
Feb 02, 2007	34.02	34.37	34.00	34.17	7,893,880	+0.17(+0.49%)

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.