Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	37.27	37.51	36.39	36.47	356,080	-0.81(-2.18%)
Apr 27, 2007	37.77	37.87	37.27	37.28	119,661	-0.50(-1.32%)
Apr 26, 2007	37.66	37.92	37.32	37.78	170,496	+0.01(+0.03%)
Apr 25, 2007	37.75	37.92	37.41	37.77	217,593	+0.06(+0.17%)
Apr 24, 2007	38.45	38.61	37.55	37.71	250,053	-0.75(-1.94%)
Apr 23, 2007	36.93	39.03	36.93	38.45	483,800	+1.88(+5.13%)
Apr 20, 2007	37.27	37.27	36.41	36.58	307,810	-0.33(-0.90%)
Apr 19, 2007	36.95	37.27	36.49	36.91	255,294	-0.38(-1.02%)
Apr 18, 2007	37.56	37.73	37.27	37.29	155,496	-0.31(-0.81%)
Apr 17, 2007	37.66	37.83	37.42	37.60	165,809	-0.11(-0.29%)
Apr 16, 2007	37.32	38.10	37.32	37.71	151,732	+0.37(+1.00%)
Apr 13, 2007	36.75	37.33	36.75	37.33	335,631	+0.49(+1.34%)
Apr 12, 2007	36.80	37.01	36.44	36.84	218,277	-0.06(-0.16%)
Apr 11, 2007	37.27	37.29	36.84	36.90	235,736	-0.25(-0.68%)
Apr 10, 2007	36.71	37.33	36.67	37.16	183,389	+0.38(+1.04%)
Apr 09, 2007	36.86	37.04	36.65	36.77	160,607	-0.15(-0.41%)
Apr 05, 2007	37.33	37.33	36.79	36.93	151,195	-0.33(-0.89%)
Apr 04, 2007	37.85	37.99	37.21	37.26	227,064	-0.53(-1.41%)
Apr 03, 2007	37.33	38.20	37.33	37.79	137,457	+0.47(+1.25%)
Apr 02, 2007	37.85	37.92	37.08	37.33	115,178	-0.53(-1.39%)
Mar 30, 2007	38.05	38.24	37.62	37.85	131,161	-0.13(-0.33%)
Mar 29, 2007	38.17	38.32	37.57	37.98	137,793	-0.03(-0.09%)
Mar 28, 2007	38.22	38.35	37.76	38.01	335,862	-0.26(-0.69%)
Mar 27, 2007	38.49	38.49	38.18	38.28	130,226	-0.25(-0.66%)
Mar 26, 2007	38.49	38.63	38.27	38.53	121,185	-0.01(-0.02%)
Mar 23, 2007	38.21	38.61	38.01	38.54	144,031	+0.42(+1.11%)
Mar 22, 2007	38.17	38.34	37.96	38.11	143,942	-0.08(-0.20%)
Mar 21, 2007	37.52	38.19	37.05	38.19	237,510	+0.76(+2.04%)
Mar 20, 2007	37.61	37.61	37.26	37.43	189,594	-0.12(-0.32%)
Mar 19, 2007	37.33	37.83	37.27	37.55	189,797	+0.34(+0.91%)
Mar 16, 2007	37.43	37.54	37.17	37.21	376,177	-0.21(-0.57%)
Mar 15, 2007	36.49	37.42	36.45	37.42	173,877	+0.98(+2.70%)
Mar 14, 2007	36.37	36.52	35.65	36.43	335,182	-0.05(-0.14%)
Mar 13, 2007	38.17	37.94	36.36	36.49	389,660	-1.69(-4.42%)
Mar 12, 2007	38.13	38.27	37.98	38.17	109,227	-0.01(-0.02%)
Mar 09, 2007	38.08	38.51	38.02	38.18	105,246	+0.20(+0.54%)
Mar 08, 2007	37.85	38.40	37.85	37.98	182,516	+0.36(+0.95%)
Mar 07, 2007	38.64	38.73	37.61	37.62	224,844	-1.13(-2.91%)
Mar 06, 2007	38.00	38.99	37.89	38.75	272,742	+0.85(+2.24%)
Mar 05, 2007	38.50	38.50	37.88	37.90	210,060	-0.67(-1.74%)
Mar 02, 2007	38.82	38.99	38.56	38.57	204,223	-0.39(-1.00%)
Mar 01, 2007	38.61	39.33	38.19	38.96	217,713	+0.07(+0.17%)
Feb 28, 2007	38.84	39.15	38.73	38.89	275,163	+0.08(+0.20%)
Feb 27, 2007	39.24	39.29	38.79	38.82	307,619	-0.65(-1.66%)
Feb 26, 2007	39.64	39.68	39.28	39.47	165,784	-0.17(-0.43%)
Feb 23, 2007	39.98	39.98	39.45	39.64	103,342	-0.47(-1.16%)
Feb 22, 2007	40.03	40.17	39.79	40.11	145,520	+0.01(+0.02%)
Feb 21, 2007	39.92	40.15	39.80	40.10	147,264	+0.12(+0.30%)
Feb 20, 2007	39.69	40.08	39.45	39.98	117,053	+0.12(+0.30%)
Feb 16, 2007	39.79	40.00	39.57	39.86	164,028	+0.08(+0.19%)
Feb 15, 2007	40.04	40.07	39.51	39.79	174,758	-0.13(-0.32%)
Feb 14, 2007	39.51	40.09	39.49	39.91	138,184	+0.38(+0.97%)
Feb 13, 2007	39.53	39.60	39.43	39.53	156,497	+0.01(+0.02%)
Feb 12, 2007	39.48	39.64	39.30	39.52	160,365	+0.18(+0.45%)
Feb 09, 2007	39.52	39.79	39.34	39.34	302,920	-0.27(-0.69%)
Feb 08, 2007	39.79	39.87	39.52	39.62	113,931	-0.32(-0.81%)
Feb 07, 2007	39.96	40.07	39.77	39.94	130,930	+0.04(+0.11%)
Feb 06, 2007	39.61	39.94	39.40	39.90	177,905	+0.32(+0.81%)
Feb 05, 2007	39.81	39.83	39.28	39.57	126,589	-0.13(-0.32%)
Feb 02, 2007	38.86	39.81	38.86	39.70	347,340	+0.84(+2.16%)

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.