Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.78	41.80	41.34	41.37	45,337	-0.40(-0.97%)
Apr 27, 2007	41.72	41.86	41.65	41.78	37,013	-0.14(-0.34%)
Apr 26, 2007	41.99	42.21	41.82	41.92	20,810	+0.00(+0.00%)
Apr 25, 2007	41.76	41.95	41.67	41.92	34,486	+0.28(+0.66%)
Apr 24, 2007	41.71	41.71	41.40	41.64	37,459	-0.04(-0.10%)
Apr 23, 2007	41.62	41.79	41.62	41.68	36,419	-0.01(-0.02%)
Apr 20, 2007	41.61	41.69	41.51	41.69	39,689	+0.39(+0.94%)
Apr 19, 2007	41.24	41.38	41.14	41.30	21,702	-0.07(-0.16%)
Apr 18, 2007	41.27	41.45	41.18	41.37	37,310	+0.08(+0.19%)
Apr 17, 2007	41.18	41.35	41.08	41.29	39,243	+0.25(+0.61%)
Apr 16, 2007	40.96	41.16	40.96	41.04	24,081	+0.26(+0.63%)
Apr 13, 2007	40.67	40.80	40.54	40.78	29,432	+0.17(+0.43%)
Apr 12, 2007	40.46	40.61	40.36	40.61	31,067	+0.05(+0.13%)
Apr 11, 2007	40.89	40.89	40.49	40.55	54,851	-0.30(-0.74%)
Apr 10, 2007	40.84	40.87	40.73	40.85	34,932	+0.05(+0.12%)
Apr 09, 2007	40.84	40.84	40.72	40.81	32,554	+0.05(+0.12%)
Apr 05, 2007	40.57	40.76	40.53	40.76	33,743	+0.17(+0.43%)
Apr 04, 2007	40.74	41.04	40.50	40.59	39,392	-0.11(-0.26%)
Apr 03, 2007	40.63	40.77	40.50	40.69	25,121	+0.38(+0.95%)
Apr 02, 2007	40.24	40.36	40.09	40.31	46,229	+0.17(+0.42%)
Mar 30, 2007	40.28	40.34	39.92	40.14	37,459	-0.08(-0.20%)
Mar 29, 2007	40.26	40.26	39.95	40.22	34,040	+0.26(+0.66%)
Mar 28, 2007	40.15	40.20	39.93	39.96	173,324	-0.30(-0.75%)
Mar 27, 2007	40.41	40.41	40.18	40.26	60,500	-0.25(-0.61%)
Mar 26, 2007	40.57	40.57	40.13	40.51	85,770	-0.23(-0.56%)
Mar 23, 2007	40.83	40.83	40.67	40.74	31,959	+0.05(+0.12%)
Mar 22, 2007	40.83	40.83	40.60	40.69	50,392	-0.09(-0.23%)
Mar 21, 2007	40.16	40.87	40.05	40.79	30,770	+0.65(+1.63%)
Mar 20, 2007	39.83	40.26	39.76	40.13	63,175	+0.31(+0.78%)
Mar 19, 2007	39.62	39.84	39.57	39.83	69,865	+0.44(+1.13%)
Mar 16, 2007	39.67	39.67	39.32	39.38	15,756	-0.20(-0.51%)
Mar 15, 2007	39.32	39.64	39.32	39.58	25,418	+0.39(+0.99%)
Mar 14, 2007	39.25	39.26	38.65	39.19	66,594	+0.13(+0.33%)
Mar 13, 2007	39.91	39.75	39.05	39.06	38,351	-0.85(-2.13%)
Mar 12, 2007	39.68	39.97	39.68	39.91	49,351	+0.15(+0.39%)
Mar 09, 2007	39.89	39.89	39.70	39.76	19,324	+0.15(+0.39%)
Mar 08, 2007	39.64	39.82	39.60	39.60	48,459	+0.28(+0.71%)
Mar 07, 2007	39.53	39.53	39.33	39.33	56,486	-0.21(-0.54%)
Mar 06, 2007	39.25	39.60	39.15	39.54	26,608	+0.64(+1.66%)
Mar 05, 2007	39.09	39.35	38.88	38.90	41,621	-0.59(-1.48%)
Mar 02, 2007	39.69	39.97	39.48	39.48	50,689	-0.50(-1.26%)
Mar 01, 2007	39.50	40.13	39.35	39.99	23,510	-0.09(-0.24%)
Feb 28, 2007	40.09	40.27	39.86	40.08	60,202	+0.47(+1.19%)
Feb 27, 2007	40.87	40.87	38.92	39.61	68,973	-1.53(-3.71%)
Feb 26, 2007	41.34	41.43	40.99	41.14	26,162	+0.05(+0.13%)
Feb 23, 2007	41.17	41.17	40.97	41.08	29,432	-0.05(-0.13%)
Feb 22, 2007	41.27	41.33	41.02	41.14	50,392	-0.04(-0.10%)
Feb 21, 2007	41.16	41.18	41.06	41.18	76,851	-0.09(-0.23%)
Feb 20, 2007	41.24	41.29	41.03	41.27	44,892	+0.11(+0.26%)
Feb 16, 2007	41.07	41.16	41.02	41.16	27,202	+0.02(+0.05%)
Feb 15, 2007	41.10	41.17	41.10	41.14	12,040	+0.00(+0.00%)
Feb 14, 2007	40.98	41.18	40.85	41.14	30,039	+0.26(+0.64%)
Feb 13, 2007	40.46	40.92	40.46	40.88	38,946	+0.44(+1.10%)
Feb 12, 2007	40.57	40.57	40.38	40.44	76,331	-0.02(-0.05%)
Feb 09, 2007	40.73	40.79	40.31	40.46	126,054	-0.35(-0.86%)
Feb 08, 2007	40.62	40.81	40.57	40.81	26,013	+0.07(+0.16%)
Feb 07, 2007	40.80	40.84	40.65	40.74	44,743	+0.05(+0.12%)
Feb 06, 2007	40.47	40.69	40.47	40.69	47,864	+0.23(+0.56%)
Feb 05, 2007	40.36	40.52	40.27	40.46	106,581	+0.09(+0.23%)
Feb 02, 2007	40.23	40.42	40.23	40.37	94,392	+0.07(+0.18%)

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.