Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.02	39.24	38.89	38.99	25,473,564	+0.10(+0.26%)
Apr 27, 2007	38.86	38.96	38.61	38.89	19,733,932	+0.04(+0.10%)
Apr 26, 2007	39.07	39.20	38.80	38.86	19,180,402	-0.39(-1.00%)
Apr 25, 2007	38.95	39.25	38.69	39.25	21,037,516	+0.47(+1.21%)
Apr 24, 2007	38.80	38.99	38.50	38.78	19,680,036	+0.08(+0.22%)
Apr 23, 2007	39.10	39.29	38.55	38.70	29,173,104	-0.41(-1.04%)
Apr 20, 2007	39.30	39.30	38.56	39.10	38,356,392	+0.10(+0.26%)
Apr 19, 2007	39.33	39.37	38.86	39.00	33,161,426	-0.70(-1.76%)
Apr 18, 2007	39.40	39.99	39.26	39.70	24,951,812	+0.40(+1.01%)
Apr 17, 2007	39.30	39.45	39.14	39.30	17,485,224	+0.05(+0.14%)
Apr 16, 2007	38.92	39.59	38.88	39.25	24,506,920	+0.62(+1.61%)
Apr 13, 2007	38.64	38.75	38.42	38.63	16,846,616	+0.11(+0.28%)
Apr 12, 2007	38.70	38.70	38.35	38.52	16,908,950	-0.18(-0.46%)
Apr 11, 2007	39.12	39.12	38.54	38.70	19,958,270	-0.43(-1.10%)
Apr 10, 2007	39.02	39.20	38.93	39.12	13,704,111	+0.16(+0.41%)
Apr 09, 2007	38.99	39.04	38.70	38.96	12,126,801	+0.01(+0.02%)
Apr 05, 2007	38.86	39.01	38.60	38.96	14,030,399	-0.03(-0.08%)
Apr 04, 2007	39.02	39.09	38.76	38.99	14,499,764	+0.02(+0.06%)
Apr 03, 2007	38.76	38.99	38.66	38.96	17,101,790	+0.33(+0.85%)
Apr 02, 2007	39.22	39.26	38.40	38.63	22,115,052	-0.45(-1.16%)
Mar 30, 2007	39.20	39.38	38.52	39.09	21,083,150	-0.13(-0.33%)
Mar 29, 2007	39.09	39.26	38.83	39.22	18,205,670	+0.32(+0.83%)
Mar 28, 2007	39.41	39.44	38.69	38.89	26,000,814	-0.82(-2.06%)
Mar 27, 2007	39.50	39.84	39.34	39.71	26,139,874	+0.21(+0.54%)
Mar 26, 2007	39.61	39.61	39.01	39.50	17,585,984	-0.10(-0.25%)
Mar 23, 2007	39.61	39.84	39.39	39.60	17,103,226	+0.04(+0.10%)
Mar 22, 2007	39.82	39.95	39.38	39.56	26,969,494	-0.17(-0.42%)
Mar 21, 2007	38.89	39.84	38.75	39.73	28,346,424	+0.84(+2.17%)
Mar 20, 2007	38.59	38.94	38.54	38.89	13,133,876	+0.30(+0.77%)
Mar 19, 2007	38.15	38.60	37.81	38.59	16,961,860	+0.57(+1.51%)
Mar 16, 2007	38.38	38.66	37.92	38.01	28,615,210	-0.37(-0.96%)
Mar 15, 2007	38.13	38.93	37.95	38.38	25,656,294	+0.25(+0.66%)
Mar 14, 2007	37.94	38.24	37.05	38.13	32,644,438	+0.24(+0.63%)
Mar 13, 2007	39.14	39.13	37.74	37.89	33,235,034	-1.25(-3.19%)
Mar 12, 2007	39.02	39.21	38.84	39.14	13,802,984	+0.11(+0.27%)
Mar 09, 2007	39.19	39.23	38.82	39.03	13,996,955	+0.14(+0.35%)
Mar 08, 2007	38.98	39.32	38.76	38.89	17,399,664	+0.14(+0.36%)
Mar 07, 2007	39.09	39.15	38.62	38.76	18,990,460	-0.27(-0.69%)
Mar 06, 2007	38.38	39.14	38.38	39.02	21,821,178	+1.00(+2.62%)
Mar 05, 2007	38.00	38.52	37.97	38.03	24,304,164	-0.28(-0.74%)
Mar 02, 2007	38.38	38.57	38.17	38.31	22,429,848	-0.28(-0.73%)
Mar 01, 2007	38.50	38.99	38.15	38.60	32,641,874	-0.34(-0.89%)
Feb 28, 2007	38.97	39.45	38.58	38.94	35,763,700	+0.08(+0.20%)
Feb 27, 2007	39.99	40.30	37.54	38.86	41,296,956	-1.58(-3.90%)
Feb 26, 2007	40.67	40.72	40.30	40.44	21,350,370	-0.05(-0.13%)
Feb 23, 2007	41.14	41.17	40.43	40.50	21,939,570	-0.64(-1.56%)
Feb 22, 2007	41.25	41.45	40.98	41.14	13,333,982	-0.16(-0.39%)
Feb 21, 2007	41.41	41.35	41.15	41.30	15,365,714	-0.06(-0.15%)
Feb 20, 2007	41.27	41.50	41.15	41.36	13,050,597	-0.05(-0.11%)
Feb 16, 2007	41.09	41.42	41.06	41.41	14,119,263	+0.15(+0.37%)
Feb 15, 2007	41.41	41.53	41.14	41.25	22,081,328	-0.15(-0.37%)
Feb 14, 2007	41.19	41.50	41.04	41.41	15,911,623	+0.25(+0.60%)
Feb 13, 2007	40.66	41.21	40.67	41.16	13,943,666	+0.53(+1.30%)
Feb 12, 2007	40.76	40.84	40.59	40.63	13,947,992	+0.04(+0.09%)
Feb 09, 2007	40.85	40.99	40.34	40.60	14,911,593	-0.25(-0.62%)
Feb 08, 2007	40.87	40.90	40.60	40.85	17,843,604	-0.03(-0.07%)
Feb 07, 2007	40.87	40.98	40.79	40.88	12,412,948	+0.11(+0.28%)
Feb 06, 2007	40.43	40.86	40.41	40.76	17,885,766	+0.25(+0.62%)
Feb 05, 2007	40.40	40.70	40.12	40.51	14,505,246	+0.11(+0.27%)
Feb 02, 2007	40.47	40.73	40.40	40.40	16,514,657	-0.08(-0.19%)

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.