Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.17	38.69	37.91	38.38	4,058,939	+0.30(+0.80%)
Apr 27, 2007	38.25	38.49	37.82	38.07	3,933,643	-0.18(-0.46%)
Apr 26, 2007	39.02	39.21	38.12	38.25	4,289,255	-0.59(-1.52%)
Apr 25, 2007	38.67	39.09	38.52	38.84	3,373,790	+0.50(+1.30%)
Apr 24, 2007	38.49	38.52	38.12	38.34	3,296,361	+0.16(+0.43%)
Apr 23, 2007	38.38	38.72	38.04	38.18	2,153,735	-0.10(-0.26%)
Apr 20, 2007	40.43	40.43	38.12	38.28	3,716,414	+0.10(+0.26%)
Apr 19, 2007	37.78	38.41	37.78	38.18	1,790,497	-0.28(-0.74%)
Apr 18, 2007	37.99	38.61	37.96	38.46	2,544,725	+0.28(+0.72%)
Apr 17, 2007	38.07	38.32	38.00	38.19	2,696,646	+0.11(+0.30%)
Apr 16, 2007	38.49	38.51	37.75	38.07	2,961,413	+0.34(+0.90%)
Apr 13, 2007	37.74	37.97	37.42	37.73	2,219,314	-0.01(-0.04%)
Apr 12, 2007	37.73	37.82	37.46	37.75	1,941,461	+0.13(+0.34%)
Apr 11, 2007	37.58	37.78	37.42	37.62	2,399,631	-0.01(-0.02%)
Apr 10, 2007	37.49	37.74	37.49	37.63	1,876,184	+0.14(+0.38%)
Apr 09, 2007	37.63	37.67	37.29	37.49	1,494,736	+0.04(+0.09%)
Apr 05, 2007	37.37	37.63	37.34	37.45	1,872,942	+0.09(+0.23%)
Apr 04, 2007	36.86	37.37	36.68	37.37	3,342,596	+0.50(+1.37%)
Apr 03, 2007	36.79	36.96	36.76	36.86	2,143,022	+0.08(+0.21%)
Apr 02, 2007	36.37	36.86	36.15	36.78	2,132,732	+0.06(+0.15%)
Mar 30, 2007	36.83	37.15	36.37	36.73	2,556,036	-0.04(-0.10%)
Mar 29, 2007	37.12	37.19	36.54	36.76	2,169,945	+0.01(+0.04%)
Mar 28, 2007	36.89	36.97	36.54	36.75	2,850,503	-0.05(-0.13%)
Mar 27, 2007	36.68	36.98	36.58	36.80	2,654,849	-0.04(-0.12%)
Mar 26, 2007	37.32	37.32	36.68	36.84	2,345,300	-0.40(-1.07%)
Mar 23, 2007	36.36	37.32	36.36	37.24	1,775,397	+0.10(+0.27%)
Mar 22, 2007	38.31	38.49	36.97	37.14	3,591,814	-0.22(-0.59%)
Mar 21, 2007	36.83	37.47	36.72	37.36	3,061,520	+0.61(+1.66%)
Mar 20, 2007	36.48	36.80	36.32	36.75	4,076,013	+0.65(+1.81%)
Mar 19, 2007	35.90	36.29	35.78	36.10	2,167,130	+0.38(+1.05%)
Mar 16, 2007	35.57	35.90	35.41	35.72	5,045,539	+0.32(+0.90%)
Mar 15, 2007	35.22	35.55	35.12	35.40	3,162,589	+0.11(+0.32%)
Mar 14, 2007	36.32	36.11	34.51	35.29	4,942,356	+0.11(+0.30%)
Mar 13, 2007	36.32	36.13	35.18	35.18	3,908,975	-1.14(-3.14%)
Mar 12, 2007	36.52	36.80	36.08	36.32	2,804,409	-0.34(-0.93%)
Mar 09, 2007	36.71	36.73	36.41	36.66	1,716,053	+0.33(+0.90%)
Mar 08, 2007	36.32	36.68	36.14	36.34	2,360,947	+0.18(+0.49%)
Mar 07, 2007	36.39	36.56	36.14	36.16	2,790,876	-0.52(-1.43%)
Mar 06, 2007	36.24	36.78	36.14	36.68	3,404,618	+0.45(+1.23%)
Mar 05, 2007	35.68	36.51	35.64	36.24	3,001,612	+0.35(+0.99%)
Mar 02, 2007	36.34	36.61	35.88	35.88	3,487,362	-0.45(-1.25%)
Mar 01, 2007	35.73	36.38	34.80	36.34	3,789,504	+0.33(+0.93%)
Feb 28, 2007	36.35	36.43	35.79	36.00	4,268,001	-0.31(-0.86%)
Feb 27, 2007	37.71	38.54	35.90	36.32	3,010,775	-1.21(-3.23%)
Feb 26, 2007	37.63	37.78	37.28	37.53	3,466,432	-0.07(-0.19%)
Feb 23, 2007	38.12	38.13	37.51	37.60	2,228,867	-0.52(-1.38%)
Feb 22, 2007	38.01	38.32	37.80	38.12	2,118,354	+0.00(+0.00%)
Feb 21, 2007	37.60	38.17	37.59	38.12	4,626,746	+0.28(+0.75%)
Feb 20, 2007	37.48	37.94	37.43	37.84	3,575,040	+0.43(+1.16%)
Feb 16, 2007	37.19	37.54	37.00	37.41	3,134,961	+0.01(+0.02%)
Feb 15, 2007	37.49	37.55	37.27	37.40	3,641,573	-0.18(-0.47%)
Feb 14, 2007	37.58	37.72	37.43	37.58	3,128,574	+0.18(+0.47%)
Feb 13, 2007	37.46	37.54	37.32	37.40	4,957,236	+0.07(+0.19%)
Feb 12, 2007	37.22	37.70	37.19	37.33	3,395,306	+0.09(+0.25%)
Feb 09, 2007	37.71	37.94	37.01	37.24	3,963,104	-0.48(-1.26%)
Feb 08, 2007	37.51	37.74	37.39	37.71	3,102,540	+0.31(+0.83%)
Feb 07, 2007	37.43	37.59	37.36	37.40	2,531,791	-0.03(-0.08%)
Feb 06, 2007	37.56	37.67	37.36	37.43	3,684,989	+0.06(+0.17%)
Feb 05, 2007	37.08	37.54	36.95	37.37	3,498,639	+0.17(+0.46%)
Feb 02, 2007	37.02	37.32	36.85	37.19	3,100,144	+0.30(+0.83%)

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.