Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.00	40.13	39.15	39.19	10,500,313	-0.92(-2.30%)
Apr 27, 2007	40.10	40.36	39.81	40.11	4,850,332	-0.12(-0.30%)
Apr 26, 2007	39.67	40.67	39.64	40.23	8,331,664	+0.28(+0.71%)
Apr 25, 2007	39.87	40.03	39.57	39.95	6,314,760	+0.13(+0.31%)
Apr 24, 2007	39.61	39.93	39.24	39.82	13,628,098	-0.73(-1.79%)
Apr 23, 2007	40.93	41.09	40.51	40.55	5,487,234	-0.46(-1.11%)
Apr 20, 2007	40.79	41.04	40.54	41.00	7,650,510	+0.57(+1.40%)
Apr 19, 2007	39.95	40.58	39.89	40.44	8,108,373	+0.30(+0.74%)
Apr 18, 2007	39.94	40.23	39.77	40.14	6,086,743	+0.13(+0.33%)
Apr 17, 2007	39.62	40.18	39.61	40.01	7,265,109	+0.29(+0.73%)
Apr 16, 2007	39.57	39.85	39.36	39.72	4,080,373	+0.34(+0.87%)
Apr 13, 2007	39.94	39.94	38.77	39.37	8,689,534	-0.20(-0.50%)
Apr 12, 2007	39.68	39.88	38.90	39.57	6,568,967	+0.18(+0.45%)
Apr 11, 2007	39.94	40.00	39.14	39.39	10,133,639	-0.58(-1.45%)
Apr 10, 2007	40.44	40.71	39.96	39.97	6,057,984	-0.54(-1.34%)
Apr 09, 2007	40.40	40.69	40.27	40.52	4,172,936	+0.18(+0.44%)
Apr 05, 2007	39.97	40.53	39.92	40.34	2,859,927	+0.34(+0.86%)
Apr 04, 2007	40.15	40.45	39.86	39.99	3,731,782	-0.15(-0.38%)
Apr 03, 2007	39.89	40.52	39.68	40.15	6,881,378	+0.59(+1.49%)
Apr 02, 2007	39.12	39.58	38.85	39.56	6,759,257	+0.44(+1.13%)
Mar 30, 2007	39.44	39.61	38.82	39.12	7,637,637	-0.32(-0.82%)
Mar 29, 2007	39.80	40.01	39.05	39.44	5,282,512	-0.13(-0.33%)
Mar 28, 2007	39.80	39.82	39.30	39.57	6,821,225	-0.39(-0.97%)
Mar 27, 2007	40.40	40.63	39.67	39.96	6,294,446	-0.67(-1.66%)
Mar 26, 2007	40.52	40.79	39.80	40.63	5,504,754	+0.03(+0.08%)
Mar 23, 2007	40.40	40.89	40.31	40.60	4,131,209	+0.18(+0.46%)
Mar 22, 2007	40.79	40.79	40.09	40.42	4,344,485	-0.24(-0.58%)
Mar 21, 2007	40.28	41.10	40.05	40.65	7,855,453	+0.30(+0.74%)
Mar 20, 2007	39.89	40.48	39.84	40.36	5,638,199	+0.46(+1.16%)
Mar 19, 2007	39.80	40.07	39.51	39.90	5,777,732	+0.44(+1.12%)
Mar 16, 2007	39.50	39.72	39.15	39.45	8,371,627	+0.13(+0.32%)
Mar 15, 2007	39.05	39.59	38.89	39.33	11,787,694	+0.18(+0.47%)
Mar 14, 2007	40.15	40.20	38.48	39.14	16,291,496	-0.77(-1.93%)
Mar 13, 2007	41.08	40.54	39.61	39.92	11,184,592	-1.16(-2.83%)
Mar 12, 2007	40.77	41.10	40.43	41.08	5,067,819	+0.23(+0.57%)
Mar 09, 2007	41.16	41.21	40.71	40.85	6,240,392	+0.13(+0.31%)
Mar 08, 2007	41.39	41.59	40.60	40.72	6,843,646	+0.72(+1.80%)
Mar 07, 2007	39.88	40.32	39.80	40.00	6,467,332	-0.09(-0.21%)
Mar 06, 2007	39.74	40.22	39.64	40.09	8,397,079	+0.62(+1.57%)
Mar 05, 2007	39.94	40.32	39.45	39.47	7,419,025	-0.82(-2.03%)
Mar 02, 2007	39.94	40.81	39.80	40.29	8,635,835	+0.09(+0.21%)
Mar 01, 2007	40.13	40.53	39.61	40.20	8,095,314	-0.42(-1.02%)
Feb 28, 2007	39.89	40.83	39.53	40.62	11,820,569	+1.41(+3.59%)
Feb 27, 2007	40.73	40.93	39.21	39.21	9,632,826	-2.08(-5.04%)
Feb 26, 2007	41.66	41.87	41.08	41.29	5,183,589	-0.36(-0.87%)
Feb 23, 2007	41.68	41.82	41.45	41.65	4,904,204	-0.01(-0.03%)
Feb 22, 2007	41.82	41.84	41.37	41.66	4,461,535	-0.32(-0.77%)
Feb 21, 2007	42.25	42.36	41.83	41.99	4,620,453	-0.47(-1.10%)
Feb 20, 2007	41.68	42.73	41.59	42.46	7,113,005	+0.93(+2.24%)
Feb 16, 2007	41.19	41.55	41.02	41.53	5,233,706	+0.16(+0.38%)
Feb 15, 2007	41.07	41.58	40.98	41.37	3,143,375	+0.15(+0.37%)
Feb 14, 2007	40.99	41.32	40.86	41.22	4,945,374	+0.20(+0.50%)
Feb 13, 2007	40.94	41.16	40.77	41.01	3,432,385	+0.22(+0.53%)
Feb 12, 2007	40.69	41.11	40.60	40.79	4,438,596	+0.09(+0.21%)
Feb 09, 2007	41.08	41.19	40.35	40.71	7,519,315	-0.39(-0.95%)
Feb 08, 2007	41.65	41.72	40.97	41.10	4,327,916	-0.36(-0.86%)
Feb 07, 2007	41.55	41.68	41.16	41.45	2,815,690	+0.06(+0.14%)
Feb 06, 2007	41.00	41.52	40.93	41.39	4,724,228	+0.39(+0.95%)
Feb 05, 2007	40.95	41.24	40.79	41.00	4,690,747	+0.06(+0.15%)
Feb 02, 2007	40.86	41.09	40.58	40.95	4,963,590	+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.