Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.01	40.14	39.16	39.20	10,498,465	-0.92(-2.30%)
Apr 27, 2007	40.11	40.37	39.82	40.12	4,849,478	-0.12(-0.30%)
Apr 26, 2007	39.68	40.68	39.65	40.24	8,330,198	+0.28(+0.71%)
Apr 25, 2007	39.88	40.04	39.57	39.96	6,313,648	+0.13(+0.32%)
Apr 24, 2007	39.61	39.94	39.25	39.83	13,625,699	-0.73(-1.79%)
Apr 23, 2007	40.94	41.10	40.52	40.56	5,486,268	-0.46(-1.11%)
Apr 20, 2007	40.79	41.05	40.55	41.01	7,649,163	+0.57(+1.40%)
Apr 19, 2007	39.96	40.59	39.90	40.44	8,106,945	+0.30(+0.74%)
Apr 18, 2007	39.95	40.24	39.78	40.15	6,085,671	+0.13(+0.33%)
Apr 17, 2007	39.63	40.19	39.61	40.01	7,263,830	+0.29(+0.73%)
Apr 16, 2007	39.58	39.86	39.37	39.72	4,079,654	+0.34(+0.87%)
Apr 13, 2007	39.94	39.94	38.78	39.38	8,688,005	-0.20(-0.50%)
Apr 12, 2007	39.69	39.88	38.91	39.58	6,567,811	+0.18(+0.45%)
Apr 11, 2007	39.94	40.01	39.14	39.40	10,131,855	-0.58(-1.45%)
Apr 10, 2007	40.45	40.71	39.97	39.98	6,056,918	-0.54(-1.34%)
Apr 09, 2007	40.41	40.70	40.28	40.52	4,172,202	+0.18(+0.44%)
Apr 05, 2007	39.98	40.54	39.93	40.34	2,859,424	+0.34(+0.86%)
Apr 04, 2007	40.15	40.46	39.86	40.00	3,731,125	-0.15(-0.38%)
Apr 03, 2007	39.90	40.52	39.68	40.15	6,880,166	+0.59(+1.48%)
Apr 02, 2007	39.12	39.59	38.85	39.57	6,758,067	+0.44(+1.13%)
Mar 30, 2007	39.45	39.61	38.83	39.12	7,636,293	-0.32(-0.82%)
Mar 29, 2007	39.81	40.02	39.06	39.45	5,281,582	-0.13(-0.33%)
Mar 28, 2007	39.80	39.83	39.31	39.58	6,820,024	-0.39(-0.97%)
Mar 27, 2007	40.41	40.64	39.68	39.97	6,293,338	-0.67(-1.66%)
Mar 26, 2007	40.53	40.80	39.80	40.64	5,503,785	+0.03(+0.08%)
Mar 23, 2007	40.40	40.89	40.32	40.61	4,130,481	+0.18(+0.46%)
Mar 22, 2007	40.80	40.80	40.10	40.42	4,343,720	-0.24(-0.58%)
Mar 21, 2007	40.29	41.10	40.05	40.66	7,854,070	+0.30(+0.74%)
Mar 20, 2007	39.90	40.49	39.85	40.36	5,637,206	+0.46(+1.16%)
Mar 19, 2007	39.81	40.08	39.51	39.90	5,776,715	+0.44(+1.12%)
Mar 16, 2007	39.51	39.72	39.16	39.46	8,370,154	+0.13(+0.32%)
Mar 15, 2007	39.06	39.60	38.90	39.33	11,785,619	+0.18(+0.47%)
Mar 14, 2007	40.15	40.21	38.49	39.15	16,288,628	-0.77(-1.93%)
Mar 13, 2007	41.08	40.54	39.61	39.92	11,182,622	-1.16(-2.83%)
Mar 12, 2007	40.78	41.11	40.44	41.08	5,066,927	+0.23(+0.57%)
Mar 09, 2007	41.16	41.22	40.72	40.85	6,239,294	+0.13(+0.31%)
Mar 08, 2007	41.39	41.59	40.61	40.73	6,842,441	+0.72(+1.80%)
Mar 07, 2007	39.89	40.33	39.80	40.01	6,466,194	-0.09(-0.21%)
Mar 06, 2007	39.74	40.23	39.65	40.09	8,395,601	+0.62(+1.57%)
Mar 05, 2007	39.94	40.33	39.46	39.47	7,417,719	-0.82(-2.03%)
Mar 02, 2007	39.94	40.82	39.81	40.29	8,634,315	+0.09(+0.21%)
Mar 01, 2007	40.14	40.54	39.61	40.21	8,093,889	-0.42(-1.02%)
Feb 28, 2007	39.90	40.83	39.53	40.62	11,818,488	+1.41(+3.59%)
Feb 27, 2007	40.73	40.93	39.22	39.22	9,631,130	-2.08(-5.04%)
Feb 26, 2007	41.67	41.88	41.08	41.30	5,182,676	-0.36(-0.87%)
Feb 23, 2007	41.69	41.82	41.46	41.66	4,903,341	-0.01(-0.03%)
Feb 22, 2007	41.83	41.85	41.38	41.67	4,460,749	-0.32(-0.77%)
Feb 21, 2007	42.25	42.37	41.84	42.00	4,619,640	-0.47(-1.10%)
Feb 20, 2007	41.69	42.74	41.59	42.46	7,111,753	+0.93(+2.24%)
Feb 16, 2007	41.20	41.56	41.03	41.53	5,232,785	+0.16(+0.38%)
Feb 15, 2007	41.08	41.59	40.99	41.37	3,142,821	+0.15(+0.37%)
Feb 14, 2007	41.00	41.33	40.87	41.22	4,944,504	+0.20(+0.50%)
Feb 13, 2007	40.95	41.16	40.78	41.02	3,431,781	+0.22(+0.53%)
Feb 12, 2007	40.69	41.12	40.61	40.80	4,437,814	+0.09(+0.21%)
Feb 09, 2007	41.09	41.20	40.36	40.71	7,517,991	-0.39(-0.95%)
Feb 08, 2007	41.66	41.72	40.97	41.10	4,327,154	-0.36(-0.86%)
Feb 07, 2007	41.55	41.69	41.17	41.46	2,815,195	+0.06(+0.14%)
Feb 06, 2007	41.01	41.53	40.94	41.40	4,723,396	+0.39(+0.95%)
Feb 05, 2007	40.95	41.25	40.80	41.01	4,689,921	+0.06(+0.15%)
Feb 02, 2007	40.87	41.10	40.59	40.95	4,962,716	+0.15(+0.37%)

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.