Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.37	42.28	41.36	42.05	29,472,536	+0.93(+2.25%)
Apr 27, 2007	41.08	41.27	40.88	41.12	14,924,694	-0.01(-0.02%)
Apr 26, 2007	41.30	41.45	41.08	41.13	14,037,013	-0.35(-0.85%)
Apr 25, 2007	41.36	41.62	41.35	41.48	11,216,154	-0.13(-0.31%)
Apr 24, 2007	41.45	41.62	40.98	41.61	15,480,071	+0.07(+0.16%)
Apr 23, 2007	41.66	41.79	41.49	41.55	10,343,677	-0.11(-0.27%)
Apr 20, 2007	41.78	41.79	41.45	41.66	28,721,620	+0.12(+0.28%)
Apr 19, 2007	41.64	41.91	41.46	41.54	13,742,149	-0.09(-0.22%)
Apr 18, 2007	41.56	41.72	41.39	41.63	12,717,708	-0.09(-0.22%)
Apr 17, 2007	41.51	41.84	41.48	41.72	18,906,528	+0.11(+0.27%)
Apr 16, 2007	41.46	41.66	41.32	41.61	13,132,193	+0.23(+0.55%)
Apr 13, 2007	41.47	41.47	41.23	41.38	10,028,537	-0.09(-0.22%)
Apr 12, 2007	41.15	41.52	41.07	41.47	11,593,978	+0.31(+0.76%)
Apr 11, 2007	41.27	41.28	40.97	41.16	13,971,577	-0.11(-0.27%)
Apr 10, 2007	41.29	41.49	41.21	41.27	10,038,319	-0.03(-0.08%)
Apr 09, 2007	41.15	41.40	41.02	41.30	11,778,735	+0.17(+0.41%)
Apr 05, 2007	41.01	41.25	41.01	41.13	9,883,167	-0.03(-0.08%)
Apr 04, 2007	41.20	41.30	41.04	41.17	14,902,047	+0.10(+0.24%)
Apr 03, 2007	41.28	41.42	40.96	41.07	17,475,118	-0.08(-0.19%)
Apr 02, 2007	41.28	41.36	40.91	41.15	9,930,645	-0.09(-0.22%)
Mar 30, 2007	41.21	41.40	40.48	41.24	12,938,326	-0.07(-0.16%)
Mar 29, 2007	41.45	41.46	41.07	41.30	8,218,704	+0.16(+0.40%)
Mar 28, 2007	41.45	41.45	40.91	41.14	11,175,499	-0.17(-0.41%)
Mar 27, 2007	41.49	41.63	41.24	41.31	12,312,377	-0.41(-0.99%)
Mar 26, 2007	41.53	41.74	41.31	41.72	11,474,029	+0.07(+0.16%)
Mar 23, 2007	41.48	41.77	41.43	41.66	10,845,907	-0.03(-0.08%)
Mar 22, 2007	41.46	41.72	41.27	41.69	22,499,742	+0.58(+1.41%)
Mar 21, 2007	40.70	41.13	40.58	41.11	13,114,304	+0.44(+1.09%)
Mar 20, 2007	40.47	40.70	40.35	40.66	9,980,192	+0.20(+0.48%)
Mar 19, 2007	40.30	40.58	40.29	40.47	8,648,116	+0.24(+0.60%)
Mar 16, 2007	40.57	40.59	40.14	40.23	18,926,808	-0.20(-0.48%)
Mar 15, 2007	40.06	40.51	39.99	40.42	19,470,598	+0.36(+0.90%)
Mar 14, 2007	40.54	40.21	39.45	40.06	16,118,154	+0.12(+0.31%)
Mar 13, 2007	40.54	40.56	39.92	39.94	17,277,852	-0.60(-1.48%)
Mar 12, 2007	40.61	40.74	40.47	40.54	9,158,279	-0.05(-0.11%)
Mar 09, 2007	40.74	40.94	40.48	40.59	14,081,315	-0.10(-0.24%)
Mar 08, 2007	40.67	40.80	40.40	40.68	13,779,154	+0.15(+0.37%)
Mar 07, 2007	41.00	41.17	40.49	40.53	16,268,860	-0.56(-1.37%)
Mar 06, 2007	41.13	41.18	40.78	41.10	18,335,522	+0.10(+0.24%)
Mar 05, 2007	41.03	41.53	40.91	41.00	15,172,568	-0.24(-0.59%)
Mar 02, 2007	41.36	41.60	40.94	41.24	14,205,234	-0.34(-0.82%)
Mar 01, 2007	40.97	41.87	40.97	41.58	17,222,988	+0.12(+0.30%)
Feb 28, 2007	40.81	41.64	40.64	41.45	26,458,492	+1.46(+3.66%)
Feb 27, 2007	41.99	42.26	39.99	39.99	25,354,390	-2.08(-4.95%)
Feb 26, 2007	42.22	42.43	42.00	42.07	10,024,584	-0.25(-0.59%)
Feb 23, 2007	42.30	42.39	42.09	42.32	8,479,797	+0.07(+0.17%)
Feb 22, 2007	42.10	42.26	41.99	42.25	9,682,073	+0.01(+0.03%)
Feb 21, 2007	42.28	42.43	42.00	42.24	8,661,900	-0.10(-0.23%)
Feb 20, 2007	42.28	42.49	42.02	42.34	14,092,511	-0.15(-0.35%)
Feb 16, 2007	42.37	42.77	42.31	42.49	12,495,858	+0.05(+0.12%)
Feb 15, 2007	42.31	42.70	42.31	42.43	7,924,453	+0.07(+0.17%)
Feb 14, 2007	42.34	42.49	42.19	42.36	9,142,020	+0.11(+0.26%)
Feb 13, 2007	41.89	42.27	41.83	42.25	13,545,037	+0.36(+0.86%)
Feb 12, 2007	42.02	42.17	41.83	41.89	12,274,191	-0.18(-0.42%)
Feb 09, 2007	42.17	42.32	41.93	42.07	8,043,914	-0.10(-0.25%)
Feb 08, 2007	41.86	42.28	41.85	42.17	8,858,093	+0.07(+0.17%)
Feb 07, 2007	42.32	42.41	42.02	42.10	10,334,059	-0.07(-0.17%)
Feb 06, 2007	42.54	42.61	42.10	42.17	12,776,900	-0.37(-0.86%)
Feb 05, 2007	42.52	42.71	42.39	42.54	9,754,363	-0.12(-0.29%)
Feb 02, 2007	42.82	42.86	42.50	42.66	9,770,444	+0.00(+0.00%)

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.