Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.85	38.99	38.66	38.75	179,962	-0.42(-1.07%)
Apr 27, 2007	39.49	39.49	38.25	39.17	259,115	-0.68(-1.71%)
Apr 26, 2007	38.00	41.78	37.90	39.85	500,808	+1.85(+4.87%)
Apr 25, 2007	38.12	38.12	37.94	38.00	86,781	+0.00(+0.00%)
Apr 24, 2007	38.00	38.24	37.85	38.00	251,117	+0.06(+0.16%)
Apr 23, 2007	37.95	38.45	37.90	37.94	100,408	-0.06(-0.16%)
Apr 20, 2007	38.00	38.12	37.81	38.00	175,122	+0.23(+0.61%)
Apr 19, 2007	37.90	38.10	37.60	37.77	356,655	-0.17(-0.45%)
Apr 18, 2007	37.50	38.11	37.30	37.94	563,286	+0.27(+0.72%)
Apr 17, 2007	38.20	38.20	37.51	37.67	440,726	-0.28(-0.74%)
Apr 16, 2007	37.30	38.14	37.30	37.95	317,405	+0.59(+1.58%)
Apr 13, 2007	37.29	37.50	37.10	37.36	331,799	+0.07(+0.19%)
Apr 12, 2007	37.01	37.36	36.75	37.29	854,664	+0.34(+0.92%)
Apr 11, 2007	37.05	37.10	36.88	36.95	141,721	-0.08(-0.22%)
Apr 10, 2007	36.80	37.09	36.51	37.03	224,701	+0.13(+0.35%)
Apr 09, 2007	36.72	37.00	36.72	36.90	80,572	+0.07(+0.19%)
Apr 05, 2007	37.24	37.34	36.79	36.83	105,910	-0.32(-0.86%)
Apr 04, 2007	37.25	37.47	36.78	37.15	356,659	-0.03(-0.08%)
Apr 03, 2007	36.90	37.20	36.71	37.18	163,643	+0.44(+1.20%)
Apr 02, 2007	36.50	36.92	35.50	36.74	151,892	+0.24(+0.66%)
Mar 30, 2007	36.93	36.95	36.20	36.50	192,132	-0.30(-0.82%)
Mar 29, 2007	36.99	37.00	36.75	36.80	187,442	+0.00(+0.00%)
Mar 28, 2007	36.72	37.00	36.68	36.80	155,476	-0.20(-0.54%)
Mar 27, 2007	36.58	37.00	36.57	37.00	232,910	+0.29(+0.79%)
Mar 26, 2007	37.15	37.24	36.50	36.71	141,535	-0.53(-1.42%)
Mar 23, 2007	37.06	37.25	36.75	37.24	710,540	+0.07(+0.19%)
Mar 22, 2007	37.09	37.30	36.77	37.17	149,239	+0.00(+0.00%)
Mar 21, 2007	37.02	37.20	36.53	37.17	750,226	+0.15(+0.41%)
Mar 20, 2007	37.02	37.45	37.01	37.02	325,360	-0.29(-0.78%)
Mar 19, 2007	37.44	37.63	37.21	37.31	167,553	-0.21(-0.56%)
Mar 16, 2007	37.85	37.85	36.79	37.52	522,428	-0.29(-0.77%)
Mar 15, 2007	37.85	38.37	37.70	37.81	307,394	-0.18(-0.47%)
Mar 14, 2007	38.40	38.48	37.70	37.99	270,924	-0.23(-0.60%)
Mar 13, 2007	38.40	38.97	38.20	38.22	332,199	-0.25(-0.65%)
Mar 12, 2007	37.97	38.54	37.85	38.47	544,194	+0.52(+1.37%)
Mar 09, 2007	38.18	38.20	37.88	37.95	581,982	-0.38(-0.99%)
Mar 08, 2007	39.76	39.85	37.75	38.33	6,554,888	-0.99(-2.52%)
Mar 07, 2007	39.98	39.98	39.31	39.32	72,371	-0.57(-1.43%)
Mar 06, 2007	39.35	40.50	39.35	39.89	360,458	+0.75(+1.92%)
Mar 05, 2007	38.82	39.18	38.76	39.14	149,630	-0.21(-0.53%)
Mar 02, 2007	39.49	39.59	39.11	39.35	272,911	+0.09(+0.23%)
Mar 01, 2007	39.50	39.71	39.00	39.26	227,362	-0.04(-0.10%)
Feb 28, 2007	39.43	40.15	39.30	39.30	298,686	-0.08(-0.20%)
Feb 27, 2007	40.29	40.30	39.36	39.38	179,922	-0.87(-2.16%)
Feb 26, 2007	40.02	40.70	40.00	40.25	137,282	+0.25(+0.62%)
Feb 23, 2007	39.85	40.15	39.77	40.00	128,929	+0.24(+0.60%)
Feb 22, 2007	39.70	40.00	39.08	39.76	266,471	-0.04(-0.10%)
Feb 21, 2007	39.47	40.83	39.13	39.80	271,411	+0.33(+0.84%)
Feb 20, 2007	39.00	39.57	38.43	39.47	90,868	+0.78(+2.02%)
Feb 16, 2007	38.48	39.19	38.16	38.69	112,657	+0.53(+1.39%)
Feb 15, 2007	37.60	38.64	37.60	38.16	149,537	+0.41(+1.09%)
Feb 14, 2007	38.10	38.24	37.75	37.75	223,024	-0.24(-0.63%)
Feb 13, 2007	38.60	38.84	37.67	37.99	101,747	-0.50(-1.30%)
Feb 12, 2007	38.69	38.69	38.47	38.49	69,440	-0.11(-0.28%)
Feb 09, 2007	38.44	38.67	38.01	38.60	266,226	+0.40(+1.05%)
Feb 08, 2007	38.33	38.59	38.09	38.20	159,646	+0.19(+0.50%)
Feb 07, 2007	38.75	38.75	38.01	38.01	110,410	-0.63(-1.63%)
Feb 06, 2007	38.50	38.75	38.40	38.64	138,100	+0.14(+0.36%)
Feb 05, 2007	37.70	38.95	37.50	38.50	171,423	+0.78(+2.07%)
Feb 02, 2007	37.44	37.79	37.20	37.72	177,675	+0.33(+0.88%)

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.