Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	34.94	35.00	34.47	34.82	883,277	-0.13(-0.38%)
Apr 27, 2007	35.04	35.07	34.90	34.95	345,549	-0.15(-0.42%)
Apr 26, 2007	35.01	35.16	34.86	35.10	1,835,935	+0.10(+0.27%)
Apr 25, 2007	34.95	35.07	34.84	35.01	3,113,466	+0.18(+0.53%)
Apr 24, 2007	34.91	34.97	34.64	34.82	1,759,025	-0.07(-0.19%)
Apr 23, 2007	35.14	35.16	34.84	34.89	1,337,379	-0.28(-0.80%)
Apr 20, 2007	35.31	35.31	35.00	35.17	2,087,514	+0.07(+0.21%)
Apr 19, 2007	35.01	35.22	34.86	35.10	1,262,230	-0.27(-0.77%)
Apr 18, 2007	35.31	35.59	35.31	35.37	2,678,685	+0.07(+0.19%)
Apr 17, 2007	35.36	35.49	35.22	35.30	1,698,094	-0.04(-0.10%)
Apr 16, 2007	35.70	35.70	34.96	35.34	1,292,019	+0.65(+1.87%)
Apr 13, 2007	34.50	34.74	34.45	34.69	857,916	+0.30(+0.86%)
Apr 12, 2007	34.46	34.49	34.14	34.39	3,434,237	-0.07(-0.19%)
Apr 11, 2007	34.82	34.82	34.39	34.46	414,469	-0.34(-0.98%)
Apr 10, 2007	34.75	34.95	34.75	34.80	879,716	-0.06(-0.17%)
Apr 09, 2007	34.98	34.98	34.76	34.86	1,448,004	-0.23(-0.65%)
Apr 05, 2007	35.09	35.09	34.95	35.09	1,433,516	-0.01(-0.04%)
Apr 04, 2007	35.43	35.43	35.10	35.10	1,598,572	-0.35(-0.98%)
Apr 03, 2007	35.30	35.62	35.29	35.45	542,290	+0.36(+1.03%)
Apr 02, 2007	35.41	35.41	34.98	35.09	1,310,569	-0.45(-1.27%)
Mar 30, 2007	35.69	35.82	35.24	35.54	1,012,411	-0.10(-0.29%)
Mar 29, 2007	35.68	35.85	35.38	35.64	1,037,731	+0.18(+0.50%)
Mar 28, 2007	35.66	35.67	35.36	35.46	814,586	-0.34(-0.95%)
Mar 27, 2007	36.06	36.06	35.77	35.80	689,474	-0.33(-0.90%)
Mar 26, 2007	36.12	36.23	35.84	36.13	218,134	-0.15(-0.41%)
Mar 23, 2007	36.21	36.33	36.19	36.28	1,317,610	+0.09(+0.24%)
Mar 22, 2007	36.37	36.43	36.10	36.19	1,716,102	-0.16(-0.45%)
Mar 21, 2007	35.57	36.52	35.54	36.35	2,870,552	+0.79(+2.22%)
Mar 20, 2007	35.29	35.59	35.21	35.56	576,141	+0.33(+0.94%)
Mar 19, 2007	35.16	35.46	35.16	35.23	1,201,434	+0.18(+0.53%)
Mar 16, 2007	35.24	35.35	34.99	35.04	367,484	-0.35(-1.00%)
Mar 15, 2007	34.93	35.40	34.93	35.40	1,376,240	+0.65(+1.87%)
Mar 14, 2007	34.70	34.96	34.25	34.75	1,135,086	+0.13(+0.36%)
Mar 13, 2007	35.75	35.46	34.59	34.62	2,990,790	-1.13(-3.16%)
Mar 12, 2007	35.72	35.80	35.58	35.75	757,717	-0.07(-0.21%)
Mar 09, 2007	35.91	35.96	35.66	35.83	259,162	+0.09(+0.25%)
Mar 08, 2007	35.79	35.98	35.66	35.74	459,694	+0.20(+0.56%)
Mar 07, 2007	35.78	35.87	35.54	35.54	736,188	-0.27(-0.74%)
Mar 06, 2007	35.45	35.91	35.43	35.80	866,717	+0.78(+2.21%)
Mar 05, 2007	35.62	35.80	35.01	35.03	1,594,104	-0.90(-2.51%)
Mar 02, 2007	36.09	36.17	35.90	35.93	119,425	-0.18(-0.49%)
Mar 01, 2007	36.26	36.34	35.32	36.11	959,197	-0.02(-0.06%)
Feb 28, 2007	36.17	36.39	35.90	36.13	937,262	+0.25(+0.71%)
Feb 27, 2007	36.74	36.75	35.82	35.87	1,301,091	-1.27(-3.43%)
Feb 26, 2007	37.38	37.38	36.96	37.15	579,602	-0.27(-0.73%)
Feb 23, 2007	37.56	37.56	37.25	37.42	461,184	-0.21(-0.55%)
Feb 22, 2007	37.59	37.63	37.42	37.63	527,260	+0.08(+0.22%)
Feb 21, 2007	37.58	37.64	37.49	37.55	564,632	-0.14(-0.37%)
Feb 20, 2007	37.38	37.70	37.24	37.69	519,813	+0.22(+0.59%)
Feb 16, 2007	37.31	37.49	37.30	37.47	526,719	+0.16(+0.44%)
Feb 15, 2007	37.31	37.33	37.15	37.30	661,310	+0.05(+0.14%)
Feb 14, 2007	37.16	37.43	37.13	37.25	751,895	+0.04(+0.10%)
Feb 13, 2007	37.06	37.21	37.02	37.21	326,694	+0.27(+0.72%)
Feb 12, 2007	36.83	36.99	36.78	36.95	549,467	+0.10(+0.27%)
Feb 09, 2007	37.15	37.15	36.79	36.85	1,454,503	-0.36(-0.96%)
Feb 08, 2007	37.20	37.21	37.03	37.21	161,400	-0.03(-0.08%)
Feb 07, 2007	37.02	37.27	37.02	37.24	25,185	+0.19(+0.52%)
Feb 06, 2007	36.82	37.07	36.82	37.04	895,016	+0.26(+0.70%)
Feb 05, 2007	36.92	36.92	36.73	36.79	115,363	-0.18(-0.48%)
Feb 02, 2007	36.76	36.96	36.73	36.96	168,712	+0.21(+0.58%)

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.