Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.10	39.20	38.55	38.60	777,743	-0.85(-2.15%)
Apr 27, 2007	39.28	39.68	39.17	39.45	480,802	+0.16(+0.42%)
Apr 26, 2007	39.49	39.60	39.18	39.28	728,594	-0.81(-2.03%)
Apr 25, 2007	39.69	40.18	39.50	40.10	724,552	+0.46(+1.16%)
Apr 24, 2007	40.14	40.29	39.53	39.64	1,051,207	-0.46(-1.14%)
Apr 23, 2007	41.37	41.56	39.98	40.10	1,238,378	-0.92(-2.24%)
Apr 20, 2007	41.23	41.54	40.81	41.02	1,347,829	+1.10(+2.76%)
Apr 19, 2007	40.83	41.06	39.82	39.92	1,580,737	-1.45(-3.50%)
Apr 18, 2007	41.67	41.86	41.02	41.36	825,701	-0.03(-0.08%)
Apr 17, 2007	42.15	42.19	41.26	41.40	1,003,635	-0.80(-1.89%)
Apr 16, 2007	42.74	42.80	42.12	42.19	1,662,487	+0.06(+0.14%)
Apr 13, 2007	41.24	42.13	40.95	42.13	1,500,603	+1.65(+4.06%)
Apr 12, 2007	40.51	40.67	40.26	40.49	666,819	+0.03(+0.09%)
Apr 11, 2007	41.11	41.21	40.28	40.45	1,374,975	+0.21(+0.52%)
Apr 10, 2007	40.17	40.26	39.93	40.25	934,009	+0.61(+1.55%)
Apr 09, 2007	39.88	40.16	39.48	39.63	421,106	-0.21(-0.52%)
Apr 05, 2007	40.05	40.24	39.74	39.84	425,147	-0.23(-0.56%)
Apr 04, 2007	39.54	40.17	39.54	40.06	856,300	+0.59(+1.49%)
Apr 03, 2007	39.32	39.70	39.14	39.47	1,028,498	+0.24(+0.62%)
Apr 02, 2007	38.94	39.26	38.75	39.23	1,391,025	+0.61(+1.59%)
Mar 30, 2007	39.20	39.20	38.58	38.62	1,260,548	+0.06(+0.16%)
Mar 29, 2007	38.73	39.11	38.21	38.56	1,045,434	-0.11(-0.29%)
Mar 28, 2007	38.94	39.13	38.52	38.67	781,131	-0.03(-0.07%)
Mar 27, 2007	38.94	38.94	38.51	38.70	899,138	-0.54(-1.37%)
Mar 26, 2007	39.64	39.74	38.78	39.23	1,093,352	-0.20(-0.51%)
Mar 23, 2007	39.79	39.87	39.27	39.43	860,341	-0.39(-0.98%)
Mar 22, 2007	40.05	40.06	39.47	39.82	1,028,616	+0.04(+0.11%)
Mar 21, 2007	39.30	39.82	38.45	39.78	946,825	+1.18(+3.05%)
Mar 20, 2007	39.11	39.11	38.40	38.60	861,727	+0.27(+0.70%)
Mar 19, 2007	38.80	38.97	38.19	38.33	1,277,637	+0.33(+0.87%)
Mar 16, 2007	37.70	38.19	37.54	38.00	1,408,230	+0.41(+1.08%)
Mar 15, 2007	37.15	37.77	36.97	37.60	1,339,054	+0.98(+2.67%)
Mar 14, 2007	36.08	36.63	35.66	36.62	1,530,613	+0.32(+0.88%)
Mar 13, 2007	37.40	37.53	36.30	36.30	933,822	-1.11(-2.96%)
Mar 12, 2007	36.89	37.53	36.82	37.40	861,496	+0.55(+1.48%)
Mar 09, 2007	37.98	37.99	36.77	36.86	1,135,267	-0.03(-0.09%)
Mar 08, 2007	36.95	37.21	36.72	36.89	1,310,314	+0.07(+0.19%)
Mar 07, 2007	36.39	37.24	36.39	36.82	1,146,855	-0.44(-1.19%)
Mar 06, 2007	36.76	37.33	36.58	37.27	1,189,767	+1.13(+3.12%)
Mar 05, 2007	35.75	36.60	35.59	36.14	2,351,823	-0.67(-1.81%)
Mar 02, 2007	37.26	37.92	36.64	36.81	1,287,798	-1.10(-2.90%)
Mar 01, 2007	37.46	38.26	36.73	37.91	2,279,569	-0.32(-0.84%)
Feb 28, 2007	38.19	38.28	37.44	38.23	1,982,214	+0.47(+1.24%)
Feb 27, 2007	39.06	39.61	37.24	37.76	3,368,968	-3.49(-8.46%)
Feb 26, 2007	41.38	41.48	40.82	41.25	1,102,827	+0.53(+1.30%)
Feb 23, 2007	41.28	41.38	40.56	40.72	1,097,509	-0.27(-0.66%)
Feb 22, 2007	41.38	41.57	40.75	40.99	1,385,483	-0.47(-1.13%)
Feb 21, 2007	40.25	41.97	39.96	41.46	1,679,230	+1.13(+2.79%)
Feb 20, 2007	40.51	40.57	39.73	40.33	949,597	-0.59(-1.44%)
Feb 16, 2007	40.97	41.16	40.76	40.92	1,109,171	-0.60(-1.44%)
Feb 15, 2007	41.47	41.57	40.89	41.52	1,293,456	+0.12(+0.29%)
Feb 14, 2007	41.57	42.06	41.20	41.40	1,459,597	+0.15(+0.36%)
Feb 13, 2007	41.70	41.77	40.88	41.25	1,135,124	-0.09(-0.21%)
Feb 12, 2007	41.85	42.35	41.22	41.34	871,725	-0.50(-1.20%)
Feb 09, 2007	42.36	42.73	41.53	41.84	1,363,313	-0.42(-0.98%)
Feb 08, 2007	40.81	42.25	40.80	42.25	1,731,421	+1.29(+3.15%)
Feb 07, 2007	40.83	41.32	40.65	40.96	757,576	+0.14(+0.34%)
Feb 06, 2007	40.97	41.01	40.44	40.83	987,470	+0.27(+0.66%)
Feb 05, 2007	40.83	40.90	40.36	40.56	1,145,197	-0.29(-0.72%)
Feb 02, 2007	41.12	41.31	40.38	40.85	1,982,099	-0.26(-0.63%)

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.