Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.44	31.94	31.21	31.31	24,089,502	-0.31(-0.99%)
Apr 27, 2007	31.78	31.88	31.37	31.62	19,549,146	-0.31(-0.98%)
Apr 26, 2007	31.50	32.05	31.50	31.93	21,873,560	-0.04(-0.13%)
Apr 25, 2007	31.55	32.16	31.17	31.97	31,048,194	+0.53(+1.69%)
Apr 24, 2007	31.67	31.88	31.33	31.44	24,303,342	-0.43(-1.36%)
Apr 23, 2007	32.03	32.35	31.78	31.87	29,214,506	-0.29(-0.91%)
Apr 20, 2007	31.62	32.20	31.32	32.17	27,404,336	+0.89(+2.84%)
Apr 19, 2007	31.27	31.43	31.08	31.28	14,835,791	-0.25(-0.80%)
Apr 18, 2007	31.57	31.64	31.36	31.53	17,585,332	-0.27(-0.84%)
Apr 17, 2007	31.92	32.13	31.62	31.80	20,370,768	-0.08(-0.24%)
Apr 16, 2007	31.95	31.97	31.54	31.87	17,505,770	+0.03(+0.09%)
Apr 13, 2007	31.83	31.95	31.53	31.85	21,806,850	+0.02(+0.07%)
Apr 12, 2007	31.46	31.87	31.17	31.82	26,342,890	+0.57(+1.82%)
Apr 11, 2007	31.49	31.58	31.16	31.25	24,247,992	-0.10(-0.32%)
Apr 10, 2007	31.01	31.51	31.01	31.35	26,843,426	+0.46(+1.51%)
Apr 09, 2007	30.26	31.22	29.90	30.89	21,456,594	+0.21(+0.68%)
Apr 05, 2007	30.55	30.86	30.41	30.68	15,334,266	+0.10(+0.32%)
Apr 04, 2007	30.46	30.67	30.08	30.58	25,326,674	-0.05(-0.15%)
Apr 03, 2007	30.54	30.85	30.34	30.63	22,746,140	-0.16(-0.51%)
Apr 02, 2007	30.93	31.05	30.61	30.78	22,377,998	-0.07(-0.23%)
Mar 30, 2007	31.05	31.19	30.70	30.86	23,936,988	-0.37(-1.19%)
Mar 29, 2007	31.51	31.53	31.09	31.23	24,047,470	-0.03(-0.10%)
Mar 28, 2007	31.57	31.82	30.52	31.26	25,917,298	-0.11(-0.35%)
Mar 27, 2007	31.29	31.48	31.15	31.37	18,568,414	-0.04(-0.11%)
Mar 26, 2007	31.38	31.62	31.14	31.40	22,795,536	+0.14(+0.45%)
Mar 23, 2007	31.24	31.53	31.02	31.26	24,310,698	+0.26(+0.83%)
Mar 22, 2007	30.46	31.30	30.46	31.01	35,807,988	+0.68(+2.25%)
Mar 21, 2007	30.01	30.50	29.91	30.32	25,283,556	+0.39(+1.30%)
Mar 20, 2007	29.76	29.98	29.33	29.94	27,626,178	+0.30(+1.01%)
Mar 19, 2007	29.64	29.87	29.39	29.64	32,785,418	+0.14(+0.47%)
Mar 16, 2007	30.03	30.09	29.43	29.50	32,047,030	-0.53(-1.77%)
Mar 15, 2007	30.66	30.56	30.00	30.03	28,797,944	-0.63(-2.05%)
Mar 14, 2007	30.36	30.68	29.74	30.66	34,609,796	+0.60(+1.98%)
Mar 13, 2007	30.36	30.90	30.05	30.06	28,699,976	-0.29(-0.97%)
Mar 12, 2007	30.28	30.58	30.16	30.36	23,720,098	-0.25(-0.83%)
Mar 09, 2007	30.77	30.83	30.44	30.61	27,007,234	+0.10(+0.34%)
Mar 08, 2007	30.61	30.76	30.35	30.50	22,292,054	+0.19(+0.61%)
Mar 07, 2007	29.71	31.04	29.67	30.32	36,249,092	+0.60(+2.04%)
Mar 06, 2007	29.36	29.78	29.30	29.71	21,274,018	+0.60(+2.06%)
Mar 05, 2007	28.94	29.66	28.82	29.11	27,386,898	-0.20(-0.68%)
Mar 02, 2007	29.66	29.79	29.12	29.31	23,935,622	-0.46(-1.55%)
Mar 01, 2007	29.30	29.95	28.79	29.77	31,931,490	+0.28(+0.96%)
Feb 28, 2007	29.57	29.99	29.19	29.49	31,153,146	+0.12(+0.42%)
Feb 27, 2007	30.20	30.49	28.90	29.37	37,489,520	-1.31(-4.28%)
Feb 26, 2007	30.51	30.78	30.47	30.68	17,453,298	+0.34(+1.13%)
Feb 23, 2007	30.37	30.58	30.29	30.34	19,552,480	+0.14(+0.48%)
Feb 22, 2007	29.93	30.23	29.62	30.19	19,931,254	+0.27(+0.89%)
Feb 21, 2007	29.57	29.96	29.20	29.93	23,835,280	+0.33(+1.11%)
Feb 20, 2007	29.62	29.64	29.35	29.60	16,072,855	-0.27(-0.89%)
Feb 16, 2007	29.71	29.98	29.68	29.86	15,641,142	-0.00(-0.02%)
Feb 15, 2007	30.28	30.29	29.69	29.87	23,073,304	-0.59(-1.93%)
Feb 14, 2007	30.36	30.74	30.34	30.46	21,114,278	+0.09(+0.28%)
Feb 13, 2007	29.92	30.41	29.86	30.37	21,644,946	+0.56(+1.88%)
Feb 12, 2007	29.84	30.14	29.66	29.81	20,088,052	-0.43(-1.43%)
Feb 09, 2007	30.25	30.40	30.04	30.24	20,946,632	+0.05(+0.18%)
Feb 08, 2007	29.89	30.31	29.62	30.19	22,023,368	+0.29(+0.97%)
Feb 07, 2007	30.18	30.22	29.69	29.90	22,037,324	-0.19(-0.62%)
Feb 06, 2007	31.02	30.64	29.90	30.09	18,465,554	-0.18(-0.60%)
Feb 05, 2007	30.43	30.60	30.19	30.27	14,502,162	-0.11(-0.37%)
Feb 02, 2007	30.41	30.49	30.03	30.38	15,404,796	-0.01(-0.03%)

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.