Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.61	39.84	39.46	39.75	22,485,430	+0.03(+0.08%)
Apr 27, 2007	39.62	39.94	39.52	39.72	15,860,966	-0.04(-0.11%)
Apr 26, 2007	39.92	40.05	39.71	39.76	17,016,964	-0.27(-0.68%)
Apr 25, 2007	40.08	40.31	39.92	40.04	20,853,534	+0.12(+0.29%)
Apr 24, 2007	40.33	40.33	39.84	39.92	16,749,478	-0.16(-0.40%)
Apr 23, 2007	40.23	40.31	40.04	40.08	17,548,914	-0.23(-0.57%)
Apr 20, 2007	40.51	40.51	40.15	40.31	25,517,428	+0.11(+0.28%)
Apr 19, 2007	40.20	40.25	39.80	40.20	20,244,646	+0.32(+0.79%)
Apr 18, 2007	39.89	40.09	39.71	39.88	18,994,326	-0.07(-0.19%)
Apr 17, 2007	40.42	40.48	39.88	39.95	46,969,308	+0.95(+2.43%)
Apr 16, 2007	38.68	39.01	38.63	39.01	21,640,804	+0.41(+1.07%)
Apr 13, 2007	38.47	38.61	38.31	38.59	23,500,244	+0.27(+0.69%)
Apr 12, 2007	38.10	38.35	38.07	38.33	15,093,703	+0.02(+0.05%)
Apr 11, 2007	38.08	38.56	38.07	38.31	23,855,048	+0.14(+0.36%)
Apr 10, 2007	38.09	38.30	38.04	38.17	14,762,393	+0.02(+0.07%)
Apr 09, 2007	38.13	38.22	37.99	38.15	9,418,056	+0.05(+0.13%)
Apr 05, 2007	37.97	38.31	37.90	38.10	15,662,658	+0.16(+0.42%)
Apr 04, 2007	37.58	37.97	37.48	37.94	20,978,218	+0.40(+1.07%)
Apr 03, 2007	37.48	37.68	37.29	37.53	19,476,268	+0.33(+0.90%)
Apr 02, 2007	37.30	37.39	37.16	37.20	15,711,228	-0.10(-0.27%)
Mar 30, 2007	37.40	37.42	37.11	37.30	21,446,882	-0.05(-0.13%)
Mar 29, 2007	37.37	37.44	37.15	37.35	27,222,266	+0.21(+0.57%)
Mar 28, 2007	37.14	37.39	37.06	37.14	26,030,804	-0.02(-0.05%)
Mar 27, 2007	37.20	37.27	37.13	37.16	20,503,278	-0.14(-0.37%)
Mar 26, 2007	37.63	37.63	37.06	37.29	28,089,134	-0.16(-0.43%)
Mar 23, 2007	37.91	37.91	37.35	37.45	28,558,850	-0.22(-0.57%)
Mar 22, 2007	37.89	38.05	37.63	37.67	20,559,036	-0.22(-0.59%)
Mar 21, 2007	37.80	37.96	37.44	37.89	26,341,990	+0.09(+0.25%)
Mar 20, 2007	37.55	37.97	37.54	37.80	15,947,789	+0.21(+0.56%)
Mar 19, 2007	37.54	37.63	37.37	37.59	16,842,674	+0.14(+0.36%)
Mar 16, 2007	37.47	37.68	37.29	37.45	24,988,490	-0.01(-0.03%)
Mar 15, 2007	37.57	37.64	37.35	37.47	16,333,744	-0.11(-0.30%)
Mar 14, 2007	37.75	37.85	37.21	37.58	26,199,858	-0.04(-0.10%)
Mar 13, 2007	38.25	38.21	37.52	37.62	27,790,874	-0.63(-1.65%)
Mar 12, 2007	38.26	38.59	38.01	38.25	21,503,848	-0.22(-0.56%)
Mar 09, 2007	38.49	38.57	38.34	38.46	16,171,466	+0.26(+0.68%)
Mar 08, 2007	38.38	38.53	38.16	38.20	23,700,712	-0.09(-0.23%)
Mar 07, 2007	38.16	38.70	38.12	38.29	22,843,162	+0.10(+0.26%)
Mar 06, 2007	38.47	38.51	37.99	38.19	31,090,776	-0.08(-0.21%)
Mar 05, 2007	38.04	38.59	38.04	38.27	25,892,892	-0.07(-0.19%)
Mar 02, 2007	38.56	38.65	38.21	38.35	22,251,376	-0.31(-0.80%)
Mar 01, 2007	38.59	38.95	38.22	38.65	23,555,212	-0.30(-0.76%)
Feb 28, 2007	39.16	39.44	38.88	38.95	26,964,990	-0.07(-0.19%)
Feb 27, 2007	39.61	39.76	38.82	39.03	30,019,890	-0.77(-1.94%)
Feb 26, 2007	39.77	39.92	39.62	39.80	16,936,438	+0.09(+0.23%)
Feb 23, 2007	39.99	39.99	39.61	39.71	18,718,588	-0.39(-0.97%)
Feb 22, 2007	40.21	40.28	40.02	40.10	20,890,896	-0.14(-0.34%)
Feb 21, 2007	40.39	40.48	40.21	40.23	19,445,438	-0.28(-0.69%)
Feb 20, 2007	40.48	40.75	40.39	40.51	15,161,082	-0.04(-0.09%)
Feb 16, 2007	40.64	40.69	40.38	40.55	20,885,726	-0.17(-0.43%)
Feb 15, 2007	40.76	40.81	40.60	40.72	11,875,802	-0.04(-0.09%)
Feb 14, 2007	40.58	40.79	40.48	40.76	11,720,879	+0.29(+0.72%)
Feb 13, 2007	40.62	40.56	40.41	40.47	13,867,409	-0.05(-0.12%)
Feb 12, 2007	40.68	40.77	40.46	40.52	9,802,272	-0.09(-0.21%)
Feb 09, 2007	40.77	40.91	40.56	40.60	11,482,893	-0.10(-0.24%)
Feb 08, 2007	40.70	40.83	40.60	40.70	11,858,515	-0.02(-0.06%)
Feb 07, 2007	40.85	40.91	40.64	40.73	12,593,927	-0.12(-0.30%)
Feb 06, 2007	41.09	41.12	40.72	40.85	13,215,602	-0.19(-0.45%)
Feb 05, 2007	41.09	41.22	40.91	41.04	12,159,174	-0.17(-0.42%)
Feb 02, 2007	41.47	41.56	41.16	41.21	18,284,192	-0.27(-0.64%)

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.