Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.85	38.99	38.66	38.75	179,962	-0.42(-1.07%)
Apr 27, 2007	39.49	39.49	38.25	39.17	259,115	-0.68(-1.71%)
Apr 26, 2007	38.00	41.78	37.90	39.85	500,808	+1.85(+4.87%)
Apr 25, 2007	38.12	38.12	37.94	38.00	86,781	+0.00(+0.00%)
Apr 24, 2007	38.00	38.24	37.85	38.00	251,117	+0.06(+0.16%)
Apr 23, 2007	37.95	38.45	37.90	37.94	100,408	-0.06(-0.16%)
Apr 20, 2007	38.00	38.12	37.81	38.00	175,122	+0.23(+0.61%)
Apr 19, 2007	37.90	38.10	37.60	37.77	356,655	-0.17(-0.45%)
Apr 18, 2007	37.50	38.11	37.30	37.94	563,286	+0.27(+0.72%)
Apr 17, 2007	38.20	38.20	37.51	37.67	440,726	-0.28(-0.74%)
Apr 16, 2007	37.30	38.14	37.30	37.95	317,405	+0.59(+1.58%)
Apr 13, 2007	37.29	37.50	37.10	37.36	331,799	+0.07(+0.19%)
Apr 12, 2007	37.01	37.36	36.75	37.29	854,664	+0.34(+0.92%)
Apr 11, 2007	37.05	37.10	36.88	36.95	141,721	-0.08(-0.22%)
Apr 10, 2007	36.80	37.09	36.51	37.03	224,701	+0.13(+0.35%)
Apr 09, 2007	36.72	37.00	36.72	36.90	80,572	+0.07(+0.19%)
Apr 05, 2007	37.24	37.34	36.79	36.83	105,910	-0.32(-0.86%)
Apr 04, 2007	37.25	37.47	36.78	37.15	356,659	-0.03(-0.08%)
Apr 03, 2007	36.90	37.20	36.71	37.18	163,643	+0.44(+1.20%)
Apr 02, 2007	36.50	36.92	35.50	36.74	151,892	+0.24(+0.66%)
Mar 30, 2007	36.93	36.95	36.20	36.50	192,132	-0.30(-0.82%)
Mar 29, 2007	36.99	37.00	36.75	36.80	187,442	+0.00(+0.00%)
Mar 28, 2007	36.72	37.00	36.68	36.80	155,476	-0.20(-0.54%)
Mar 27, 2007	36.58	37.00	36.57	37.00	232,910	+0.29(+0.79%)
Mar 26, 2007	37.15	37.24	36.50	36.71	141,535	-0.53(-1.42%)
Mar 23, 2007	37.06	37.25	36.75	37.24	710,540	+0.07(+0.19%)
Mar 22, 2007	37.09	37.30	36.77	37.17	149,239	+0.00(+0.00%)
Mar 21, 2007	37.02	37.20	36.53	37.17	750,226	+0.15(+0.41%)
Mar 20, 2007	37.02	37.45	37.01	37.02	325,360	-0.29(-0.78%)
Mar 19, 2007	37.44	37.63	37.21	37.31	167,553	-0.21(-0.56%)
Mar 16, 2007	37.85	37.85	36.79	37.52	522,428	-0.29(-0.77%)
Mar 15, 2007	37.85	38.37	37.70	37.81	307,394	-0.18(-0.47%)
Mar 14, 2007	38.40	38.48	37.70	37.99	270,924	-0.23(-0.60%)
Mar 13, 2007	38.40	38.97	38.20	38.22	332,199	-0.25(-0.65%)
Mar 12, 2007	37.97	38.54	37.85	38.47	544,194	+0.52(+1.37%)
Mar 09, 2007	38.18	38.20	37.88	37.95	581,982	-0.38(-0.99%)
Mar 08, 2007	39.76	39.85	37.75	38.33	6,554,888	-0.99(-2.52%)
Mar 07, 2007	39.98	39.98	39.31	39.32	72,371	-0.57(-1.43%)
Mar 06, 2007	39.35	40.50	39.35	39.89	360,458	+0.75(+1.92%)
Mar 05, 2007	38.82	39.18	38.76	39.14	149,630	-0.21(-0.53%)
Mar 02, 2007	39.49	39.59	39.11	39.35	272,911	+0.09(+0.23%)
Mar 01, 2007	39.50	39.71	39.00	39.26	227,362	-0.04(-0.10%)
Feb 28, 2007	39.43	40.15	39.30	39.30	298,686	-0.08(-0.20%)
Feb 27, 2007	40.29	40.30	39.36	39.38	179,922	-0.87(-2.16%)
Feb 26, 2007	40.02	40.70	40.00	40.25	137,282	+0.25(+0.62%)
Feb 23, 2007	39.85	40.15	39.77	40.00	128,929	+0.24(+0.60%)
Feb 22, 2007	39.70	40.00	39.08	39.76	266,471	-0.04(-0.10%)
Feb 21, 2007	39.47	40.83	39.13	39.80	271,411	+0.33(+0.84%)
Feb 20, 2007	39.00	39.57	38.43	39.47	90,868	+0.78(+2.02%)
Feb 16, 2007	38.48	39.19	38.16	38.69	112,657	+0.53(+1.39%)
Feb 15, 2007	37.60	38.64	37.60	38.16	149,537	+0.41(+1.09%)
Feb 14, 2007	38.10	38.24	37.75	37.75	223,024	-0.24(-0.63%)
Feb 13, 2007	38.60	38.84	37.67	37.99	101,747	-0.50(-1.30%)
Feb 12, 2007	38.69	38.69	38.47	38.49	69,440	-0.11(-0.28%)
Feb 09, 2007	38.44	38.67	38.01	38.60	266,226	+0.40(+1.05%)
Feb 08, 2007	38.33	38.59	38.09	38.20	159,646	+0.19(+0.50%)
Feb 07, 2007	38.75	38.75	38.01	38.01	110,410	-0.63(-1.63%)
Feb 06, 2007	38.50	38.75	38.40	38.64	138,100	+0.14(+0.36%)
Feb 05, 2007	37.70	38.95	37.50	38.50	171,423	+0.78(+2.07%)
Feb 02, 2007	37.44	37.79	37.20	37.72	177,675	+0.33(+0.88%)
Feb 01, 2007	37.75	37.80	37.13	37.39	224,076	-0.42(-1.11%)
Jan 31, 2007	37.54	37.97	37.54	37.81	692,541	+0.36(+0.96%)
Jan 30, 2007	37.64	37.64	37.37	37.45	99,915	+0.08(+0.21%)
Jan 29, 2007	37.50	37.74	37.34	37.37	441,011	+0.07(+0.19%)
Jan 26, 2007	38.00	38.17	37.26	37.30	203,357	-0.68(-1.79%)
Jan 25, 2007	38.01	38.38	37.67	37.98	140,027	-0.19(-0.50%)
Jan 24, 2007	38.72	38.92	37.90	38.17	306,701	-0.85(-2.18%)
Jan 23, 2007	37.70	39.95	37.50	39.02	252,397	+1.14(+3.01%)
Jan 22, 2007	37.99	37.99	37.79	37.88	64,554	+0.12(+0.32%)
Jan 19, 2007	37.80	38.00	37.68	37.76	78,716	-0.02(-0.05%)
Jan 18, 2007	37.60	37.99	37.43	37.78	110,384	+0.00(+0.00%)
Jan 17, 2007	37.30	38.00	36.75	37.78	70,129	+0.58(+1.56%)
Jan 16, 2007	37.96	38.00	37.04	37.20	91,122	-0.52(-1.38%)
Jan 12, 2007	37.50	37.80	37.25	37.72	238,551	+0.12(+0.32%)
Jan 11, 2007	37.00	37.60	36.95	37.60	132,214	+0.60(+1.62%)
Jan 10, 2007	36.70	37.24	36.69	37.00	187,629	+0.50(+1.37%)
Jan 09, 2007	36.18	36.65	36.18	36.50	372,602	+0.32(+0.88%)
Jan 08, 2007	36.14	36.50	35.98	36.18	137,501	+0.34(+0.95%)
Jan 05, 2007	36.50	36.50	35.72	35.84	77,604	-0.46(-1.27%)
Jan 04, 2007	37.40	37.60	35.67	36.30	117,169	-1.10(-2.94%)
Jan 03, 2007	37.70	37.75	37.34	37.40	92,872	-0.54(-1.42%)
Dec 29, 2006	38.00	38.23	37.73	37.94	42,821	-0.06(-0.16%)
Dec 28, 2006	38.20	38.20	37.76	38.00	36,020	-0.20(-0.52%)
Dec 27, 2006	37.90	38.25	37.70	38.20	27,665	+0.05(+0.13%)
Dec 26, 2006	37.22	38.15	37.22	38.15	113,676	+0.00(+0.00%)
Dec 22, 2006	37.22	38.15	37.22	38.15	113,676	+0.68(+1.81%)
Dec 21, 2006	37.35	37.50	37.16	37.47	56,580	+0.27(+0.73%)
Dec 20, 2006	37.25	37.27	36.92	37.20	122,521	-0.05(-0.13%)
Dec 19, 2006	36.96	37.45	36.96	37.25	55,187	+0.28(+0.76%)
Dec 18, 2006	37.01	37.40	36.85	36.97	75,335	-0.04(-0.11%)
Dec 15, 2006	36.70	37.36	36.70	37.01	88,549	+0.31(+0.84%)
Dec 14, 2006	36.70	36.97	36.17	36.70	70,649	-0.07(-0.19%)
Dec 13, 2006	37.05	37.29	35.92	36.77	129,014	-0.18(-0.49%)
Dec 12, 2006	36.60	37.39	36.44	36.95	136,872	+0.59(+1.62%)
Dec 11, 2006	36.65	37.14	36.36	36.36	222,772	-0.54(-1.46%)
Dec 08, 2006	36.80	37.16	36.64	36.90	66,408	+0.10(+0.27%)
Dec 07, 2006	36.60	36.80	36.31	36.80	130,904	+0.26(+0.71%)
Dec 06, 2006	36.50	36.60	36.31	36.54	85,645	+0.12(+0.33%)
Dec 05, 2006	36.26	36.69	36.12	36.42	141,391	-0.06(-0.16%)
Dec 04, 2006	36.29	36.70	36.10	36.48	102,301	+0.33(+0.91%)
Dec 01, 2006	35.70	36.25	35.65	36.15	66,716	+0.16(+0.44%)
Nov 30, 2006	36.00	36.00	35.66	35.99	122,992	-0.01(-0.03%)
Nov 29, 2006	35.50	36.00	35.50	36.00	997,632	+0.24(+0.67%)
Nov 28, 2006	36.07	36.25	35.76	35.76	124,665	-0.45(-1.24%)
Nov 27, 2006	36.25	36.35	36.06	36.21	92,253	-0.04(-0.11%)
Nov 24, 2006	36.35	36.74	35.95	36.25	106,561	-0.15(-0.41%)
Nov 22, 2006	36.25	36.50	36.05	36.40	110,623	+0.15(+0.41%)
Nov 21, 2006	36.25	36.45	36.01	36.25	80,183	+0.23(+0.64%)
Nov 20, 2006	35.60	36.20	35.28	36.02	74,086	+0.31(+0.87%)
Nov 17, 2006	36.15	36.31	35.36	35.71	131,382	-0.44(-1.22%)
Nov 16, 2006	36.75	36.75	36.00	36.15	166,592	-0.60(-1.63%)
Nov 15, 2006	35.50	37.50	35.50	36.75	192,504	+0.98(+2.74%)
Nov 14, 2006	34.60	35.86	34.60	35.77	151,211	+1.20(+3.47%)
Nov 13, 2006	34.59	34.71	34.45	34.57	76,463	+0.06(+0.17%)
Nov 10, 2006	34.42	34.74	34.40	34.51	118,386	+0.09(+0.26%)
Nov 09, 2006	34.15	34.86	34.15	34.42	381,338	+0.27(+0.79%)
Nov 08, 2006	35.66	35.66	34.05	34.15	151,487	-1.75(-4.87%)
Nov 07, 2006	35.90	36.00	35.51	35.90	181,768	+0.01(+0.03%)
Nov 06, 2006	35.00	35.99	35.00	35.89	101,450	+0.69(+1.96%)
Nov 03, 2006	34.86	35.48	34.75	35.20	63,259	+0.34(+0.98%)
Nov 02, 2006	34.52	34.98	34.52	34.86	62,365	+0.36(+1.04%)
Nov 01, 2006	34.50	34.83	33.23	34.50	129,219	-0.36(-1.03%)
Oct 31, 2006	34.75	34.90	34.60	34.86	168,561	+0.17(+0.49%)
Oct 30, 2006	34.47	34.83	34.47	34.69	107,764	+0.45(+1.31%)
Oct 27, 2006	34.55	34.70	34.24	34.24	63,191	-0.32(-0.93%)
Oct 26, 2006	34.96	34.97	34.30	34.56	100,611	-0.41(-1.17%)
Oct 25, 2006	34.80	35.00	34.60	34.97	84,270	+0.17(+0.49%)
Oct 24, 2006	33.82	34.80	33.82	34.80	82,240	+0.91(+2.69%)
Oct 23, 2006	33.72	33.94	33.70	33.89	110,467	+0.04(+0.12%)
Oct 20, 2006	34.28	34.28	33.85	33.85	103,795	-0.34(-0.99%)
Oct 19, 2006	34.26	34.50	33.98	34.19	96,676	-0.30(-0.87%)
Oct 18, 2006	34.60	34.65	34.39	34.49	98,133	-0.07(-0.20%)
Oct 17, 2006	35.23	35.26	34.56	34.56	100,313	-0.78(-2.21%)
Oct 16, 2006	35.50	35.94	35.24	35.34	72,230	-0.36(-1.01%)
Oct 13, 2006	34.60	35.85	34.60	35.70	139,479	+1.10(+3.18%)
Oct 12, 2006	35.11	35.25	34.52	34.60	95,637	-0.51(-1.45%)
Oct 11, 2006	35.19	35.19	34.81	35.11	150,329	+0.01(+0.03%)
Oct 10, 2006	34.76	35.24	34.75	35.10	53,256	+0.13(+0.37%)
Oct 09, 2006	34.91	35.00	34.50	34.97	71,495	+0.00(+0.00%)
Oct 06, 2006	34.91	35.00	34.50	34.97	71,495	+0.18(+0.52%)
Oct 05, 2006	34.90	35.04	34.70	34.79	195,404	-0.11(-0.32%)
Oct 04, 2006	34.70	34.95	34.70	34.90	83,894	+0.35(+1.01%)
Oct 03, 2006	33.90	35.00	33.90	34.55	235,276	+0.78(+2.31%)
Oct 02, 2006	33.63	33.80	33.55	33.77	95,138	+0.17(+0.51%)
Sep 29, 2006	33.75	33.90	33.57	33.60	101,857	-0.15(-0.44%)
Sep 28, 2006	33.74	33.80	33.60	33.75	67,517	+0.01(+0.03%)
Sep 27, 2006	33.70	33.75	33.51	33.74	98,686	+0.04(+0.12%)
Sep 26, 2006	33.85	33.98	33.50	33.70	160,013	-0.16(-0.47%)
Sep 25, 2006	34.00	34.48	33.75	33.86	215,200	-0.55(-1.60%)
Sep 22, 2006	34.62	34.62	34.20	34.41	101,893	+0.21(+0.61%)
Sep 21, 2006	34.25	34.70	34.06	34.20	202,378	-0.15(-0.44%)
Sep 20, 2006	34.12	34.35	33.98	34.35	156,383	+0.20(+0.59%)
Sep 19, 2006	33.93	34.37	33.74	34.15	173,331	+0.42(+1.25%)
Sep 18, 2006	33.95	33.95	33.57	33.73	106,230	+0.03(+0.09%)
Sep 15, 2006	33.84	34.50	33.50	33.70	706,266	-0.20(-0.59%)
Sep 14, 2006	33.82	34.46	33.80	33.90	285,226	-0.10(-0.29%)
Sep 13, 2006	34.43	34.73	33.89	34.00	747,179	-0.40(-1.16%)
Sep 12, 2006	32.75	34.50	32.68	34.40	500,630	+1.76(+5.39%)
Sep 11, 2006	32.36	32.70	32.36	32.64	117,471	+0.24(+0.74%)
Sep 08, 2006	31.98	32.42	31.90	32.40	85,420	+0.50(+1.57%)
Sep 06, 2006	31.74	32.24	31.52	31.90	386,843	+0.27(+0.85%)
Sep 05, 2006	31.38	31.71	31.00	31.63	158,440	+0.53(+1.70%)
Sep 01, 2006	31.35	31.50	31.10	31.10	153,597	-0.30(-0.96%)
Aug 31, 2006	31.15	31.66	31.10	31.40	371,680	+0.24(+0.77%)
Aug 30, 2006	31.11	31.31	31.01	31.16	274,746	+0.01(+0.03%)
Aug 29, 2006	31.20	31.20	31.00	31.15	169,899	-0.04(-0.13%)
Aug 28, 2006	30.84	31.19	30.82	31.19	119,356	+0.44(+1.43%)
Aug 25, 2006	30.89	31.19	30.53	30.75	161,379	-0.50(-1.60%)
Aug 24, 2006	31.50	31.50	30.90	31.25	138,585	+0.05(+0.16%)
Aug 23, 2006	30.75	31.59	30.51	31.20	619,551	+0.54(+1.76%)
Aug 22, 2006	30.75	30.80	30.40	30.66	41,286	-0.14(-0.45%)
Aug 21, 2006	30.90	30.90	30.70	30.80	92,720	-0.07(-0.23%)
Aug 18, 2006	30.92	30.92	30.72	30.87	95,446	-0.03(-0.10%)
Aug 17, 2006	30.51	30.90	30.05	30.90	175,763	+0.05(+0.16%)
Aug 16, 2006	30.02	30.85	30.02	30.85	179,912	+0.65(+2.15%)
Aug 15, 2006	30.24	30.33	30.00	30.20	254,351	-0.08(-0.26%)
Aug 14, 2006	30.05	30.38	29.93	30.28	82,763	+0.37(+1.24%)
Aug 11, 2006	29.90	30.15	29.74	29.91	114,426	+0.16(+0.54%)
Aug 10, 2006	29.78	30.10	29.25	29.75	378,861	+0.01(+0.03%)
Aug 09, 2006	29.95	30.00	29.55	29.74	98,166	-0.31(-1.03%)
Aug 08, 2006	29.76	30.05	29.76	30.05	30,171	+0.05(+0.17%)
Aug 07, 2006	30.20	30.25	30.00	30.00	30,224	+0.00(+0.00%)
Aug 04, 2006	30.20	30.25	30.00	30.00	30,224	+0.10(+0.33%)
Aug 03, 2006	29.90	30.00	29.77	29.90	31,784	+0.08(+0.27%)
Aug 02, 2006	29.98	30.19	29.74	29.82	35,381	-0.16(-0.53%)
Aug 01, 2006	29.80	29.98	29.72	29.98	31,956	+0.13(+0.44%)
Jul 31, 2006	30.00	30.20	29.73	29.85	73,940	+0.10(+0.34%)
Jul 28, 2006	30.00	30.00	29.75	29.75	189,694	-0.23(-0.77%)
Jul 27, 2006	30.28	30.28	29.95	29.98	133,479	-0.30(-0.99%)
Jul 26, 2006	30.02	30.40	30.02	30.28	108,014	+0.11(+0.36%)
Jul 25, 2006	30.01	30.25	30.00	30.17	70,261	+0.08(+0.27%)
Jul 24, 2006	30.38	30.38	30.00	30.09	22,920	-0.07(-0.23%)
Jul 21, 2006	30.00	30.20	29.85	30.16	175,772	+0.16(+0.53%)
Jul 20, 2006	30.84	30.95	30.00	30.00	47,560	-1.01(-3.26%)
Jul 19, 2006	30.26	31.35	30.26	31.01	112,644	+0.81(+2.68%)
Jul 18, 2006	30.10	30.54	29.95	30.20	95,323	+0.12(+0.40%)
Jul 17, 2006	30.10	30.10	29.90	30.08	81,993	-0.02(-0.07%)
Jul 14, 2006	30.00	30.39	29.79	30.10	68,344	+0.15(+0.50%)
Jul 13, 2006	30.15	30.33	29.79	29.95	75,520	-0.35(-1.16%)
Jul 12, 2006	30.10	30.49	30.05	30.30	112,726	+0.39(+1.30%)
Jul 11, 2006	29.99	30.11	29.75	29.91	128,755	+0.06(+0.20%)
Jul 10, 2006	29.99	30.25	29.85	29.85	129,790	-0.14(-0.47%)
Jul 07, 2006	30.00	30.00	29.75	29.99	65,710	+0.01(+0.03%)
Jul 06, 2006	29.65	29.98	29.62	29.98	170,726	+0.38(+1.28%)
Jul 05, 2006	30.14	30.14	29.60	29.60	107,369	-0.15(-0.50%)
Jul 03, 2006	29.75	29.75	29.75	29.75	0	+0.00(+0.00%)
Jun 30, 2006	30.63	30.65	29.75	29.75	47,369	-0.25(-0.83%)
Jun 29, 2006	30.00	30.00	30.00	30.00	0	-0.30(-0.99%)
Jun 28, 2006	29.97	30.30	29.97	30.30	290,231	+0.33(+1.10%)
Jun 27, 2006	29.80	30.24	29.80	29.97	193,421	+0.07(+0.23%)
Jun 23, 2006	30.00	30.19	29.65	29.90	128,566	+0.35(+1.18%)
Jun 22, 2006	30.20	30.20	29.15	29.55	329,951	-0.70(-2.31%)
Jun 21, 2006	30.50	30.60	30.25	30.25	103,213	-0.21(-0.69%)
Jun 20, 2006	30.76	30.99	30.36	30.46	131,289	-0.39(-1.26%)
Jun 19, 2006	31.72	31.72	30.53	30.85	83,565	-0.15(-0.48%)
Jun 16, 2006	31.12	31.23	30.55	31.00	97,810	-0.12(-0.39%)
Jun 15, 2006	31.50	31.50	30.81	31.12	181,806	-0.44(-1.39%)
Jun 14, 2006	31.50	31.80	31.25	31.56	120,094	+0.11(+0.35%)
Jun 13, 2006	32.10	32.24	31.44	31.45	339,294	-0.94(-2.90%)
Jun 12, 2006	31.80	32.40	31.80	32.39	151,132	+0.38(+1.19%)
Jun 09, 2006	31.30	32.10	31.30	32.01	262,525	+0.71(+2.27%)
Jun 08, 2006	31.29	31.32	31.00	31.30	89,068	+0.27(+0.87%)
Jun 07, 2006	30.67	31.18	30.62	31.03	121,644	+0.03(+0.10%)
Jun 06, 2006	31.25	31.38	30.51	31.00	85,099	-0.27(-0.86%)
Jun 05, 2006	31.73	31.73	31.16	31.27	79,879	-0.23(-0.73%)
Jun 02, 2006	31.75	31.80	31.50	31.50	33,343	-0.25(-0.79%)
Jun 01, 2006	31.60	31.90	31.23	31.75	90,345	-0.15(-0.47%)
May 31, 2006	31.65	31.95	31.37	31.90	68,832	+0.40(+1.27%)

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.