Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.43	33.43	32.71	32.92	502,348	-0.33(-1.00%)
Apr 27, 2007	33.72	33.72	33.04	33.26	352,715	-0.47(-1.39%)
Apr 26, 2007	33.66	33.94	33.54	33.72	327,471	-0.10(-0.29%)
Apr 25, 2007	33.91	34.02	33.23	33.82	435,922	+0.06(+0.17%)
Apr 24, 2007	34.13	34.13	33.38	33.77	371,190	-0.37(-1.08%)
Apr 23, 2007	33.64	34.16	33.64	34.13	425,768	+0.39(+1.16%)
Apr 20, 2007	33.71	33.85	33.50	33.74	716,149	+0.43(+1.28%)
Apr 19, 2007	33.86	34.26	32.97	33.32	2,711,015	-1.40(-4.02%)
Apr 18, 2007	34.71	34.89	34.53	34.72	353,702	-0.14(-0.41%)
Apr 17, 2007	34.39	34.94	34.28	34.86	518,989	+0.53(+1.55%)
Apr 16, 2007	33.89	34.35	33.85	34.33	396,293	+0.55(+1.64%)
Apr 13, 2007	33.64	33.80	32.92	33.77	842,088	+0.09(+0.27%)
Apr 12, 2007	33.84	33.84	33.33	33.68	534,361	-0.23(-0.67%)
Apr 11, 2007	34.23	34.34	33.56	33.91	439,448	-0.18(-0.54%)
Apr 10, 2007	33.86	34.14	33.84	34.09	309,560	+0.29(+0.86%)
Apr 09, 2007	33.91	34.03	33.42	33.80	478,796	-0.11(-0.31%)
Apr 05, 2007	33.87	34.01	33.55	33.91	313,650	+0.04(+0.13%)
Apr 04, 2007	34.16	34.16	33.23	33.87	887,077	-0.24(-0.71%)
Apr 03, 2007	33.48	34.91	33.48	34.11	1,208,766	+0.74(+2.21%)
Apr 02, 2007	32.91	33.43	32.69	33.37	514,194	+0.50(+1.51%)
Mar 30, 2007	32.05	33.08	32.04	32.87	984,387	+0.92(+2.89%)
Mar 29, 2007	31.86	32.05	31.68	31.95	280,931	+0.36(+1.14%)
Mar 28, 2007	31.27	31.84	30.76	31.59	945,745	+0.07(+0.22%)
Mar 27, 2007	31.77	31.77	31.46	31.52	444,102	-0.30(-0.94%)
Mar 26, 2007	32.12	32.20	31.30	31.82	503,053	-0.39(-1.21%)
Mar 23, 2007	32.70	32.82	32.20	32.21	335,932	-0.55(-1.67%)
Mar 22, 2007	32.97	33.07	32.59	32.75	370,203	-0.11(-0.35%)
Mar 21, 2007	32.94	33.09	32.47	32.87	549,169	-0.06(-0.17%)
Mar 20, 2007	32.22	33.05	32.18	32.92	771,573	+0.58(+1.80%)
Mar 19, 2007	31.81	32.34	31.81	32.34	548,182	+0.65(+2.04%)
Mar 16, 2007	31.60	31.75	31.04	31.70	863,384	+0.10(+0.31%)
Mar 15, 2007	31.07	31.62	31.07	31.60	461,026	+0.60(+1.94%)
Mar 14, 2007	31.02	31.26	30.23	30.99	823,049	-0.04(-0.11%)
Mar 13, 2007	31.98	32.04	30.92	31.03	546,772	-0.95(-2.97%)
Mar 12, 2007	31.21	32.07	31.21	31.98	736,316	+0.39(+1.23%)
Mar 09, 2007	31.18	31.62	31.14	31.59	758,317	+0.72(+2.34%)
Mar 08, 2007	30.14	31.01	30.14	30.87	828,408	+0.93(+3.10%)
Mar 07, 2007	30.14	30.29	29.71	29.94	435,781	-0.10(-0.33%)
Mar 06, 2007	29.60	30.65	29.60	30.04	674,122	+0.68(+2.32%)
Mar 05, 2007	30.43	30.49	29.29	29.36	921,488	-1.39(-4.52%)
Mar 02, 2007	30.84	31.41	30.54	30.75	527,028	-0.24(-0.78%)
Mar 01, 2007	30.58	31.55	30.11	30.99	571,669	-0.52(-1.64%)
Feb 28, 2007	31.38	31.76	30.99	31.50	517,015	+0.15(+0.47%)
Feb 27, 2007	30.28	32.19	30.28	31.36	737,162	-1.14(-3.51%)
Feb 26, 2007	32.83	32.83	31.91	32.50	664,588	-0.12(-0.37%)
Feb 23, 2007	33.50	33.96	32.49	32.62	885,525	-0.59(-1.77%)
Feb 22, 2007	33.50	33.75	33.11	33.21	504,604	-0.53(-1.58%)
Feb 21, 2007	33.50	33.87	33.38	33.74	489,937	+0.09(+0.27%)
Feb 20, 2007	33.40	33.72	33.23	33.65	359,484	+0.18(+0.53%)
Feb 16, 2007	33.67	33.79	32.79	33.47	711,636	-0.21(-0.61%)
Feb 15, 2007	33.77	33.89	33.60	33.67	479,924	-0.09(-0.25%)
Feb 14, 2007	34.33	34.59	33.71	33.76	465,738	-0.67(-1.96%)
Feb 13, 2007	34.15	34.52	33.82	34.43	486,672	+0.31(+0.91%)
Feb 12, 2007	33.96	34.26	33.32	34.12	544,379	+0.14(+0.42%)
Feb 09, 2007	34.04	34.09	33.15	33.98	570,465	-0.06(-0.17%)
Feb 08, 2007	34.46	34.73	33.96	34.04	426,756	-0.50(-1.44%)
Feb 07, 2007	34.13	34.74	33.96	34.53	495,437	+0.53(+1.56%)
Feb 06, 2007	33.93	34.05	33.65	34.00	574,696	+0.20(+0.59%)
Feb 05, 2007	34.01	34.12	33.69	33.80	328,881	-0.30(-0.89%)
Feb 02, 2007	34.04	34.18	33.77	34.11	287,982	+0.07(+0.21%)

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.