Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	44.41	45.35	44.02	44.05	1,826,600	-0.36(-0.80%)
Apr 27, 2007	44.59	45.07	44.20	44.41	1,285,202	-0.42(-0.94%)
Apr 26, 2007	45.41	45.43	44.67	44.83	1,387,275	-0.58(-1.27%)
Apr 25, 2007	45.30	45.73	44.81	45.41	1,908,252	+0.70(+1.58%)
Apr 24, 2007	45.14	46.12	44.25	44.70	2,724,616	-0.92(-2.02%)
Apr 23, 2007	43.83	46.33	43.36	45.62	5,067,153	+1.85(+4.22%)
Apr 20, 2007	42.46	44.86	42.20	43.77	5,945,371	+1.58(+3.74%)
Apr 19, 2007	39.13	42.20	37.82	42.20	6,952,392	+3.75(+9.76%)
Apr 18, 2007	38.57	38.78	37.95	38.44	1,711,102	-0.27(-0.69%)
Apr 17, 2007	39.30	39.30	38.65	38.71	1,115,136	-0.45(-1.15%)
Apr 16, 2007	38.78	39.30	38.72	39.16	1,983,478	+0.57(+1.48%)
Apr 13, 2007	38.40	38.69	38.08	38.59	1,592,300	+0.05(+0.13%)
Apr 12, 2007	38.20	38.94	37.97	38.54	2,519,929	+0.71(+1.88%)
Apr 11, 2007	37.83	38.04	37.75	37.83	1,267,988	-0.07(-0.18%)
Apr 10, 2007	37.91	37.97	37.53	37.89	1,385,307	+0.07(+0.20%)
Apr 09, 2007	38.02	38.36	37.69	37.82	1,097,808	+0.04(+0.10%)
Apr 05, 2007	37.67	38.18	37.39	37.78	1,636,194	+0.16(+0.41%)
Apr 04, 2007	37.34	37.69	36.91	37.63	1,505,685	+0.35(+0.94%)
Apr 03, 2007	37.71	37.75	37.17	37.28	2,353,255	-0.13(-0.36%)
Apr 02, 2007	35.84	37.61	35.68	37.41	3,191,209	+1.52(+4.24%)
Mar 30, 2007	35.83	36.34	35.74	35.89	3,284,524	+0.46(+1.30%)
Mar 29, 2007	34.48	35.56	34.38	35.43	2,571,037	+1.39(+4.07%)
Mar 28, 2007	34.11	34.41	33.83	34.05	1,309,521	-0.10(-0.30%)
Mar 27, 2007	34.36	34.48	34.09	34.15	995,107	-0.36(-1.05%)
Mar 26, 2007	34.53	34.69	34.16	34.51	1,163,479	+0.09(+0.26%)
Mar 23, 2007	34.62	34.74	34.15	34.42	1,034,024	-0.04(-0.13%)
Mar 22, 2007	34.68	34.79	34.11	34.47	1,184,111	+0.08(+0.24%)
Mar 21, 2007	34.26	34.68	34.08	34.39	1,739,995	+0.13(+0.37%)
Mar 20, 2007	32.82	34.26	32.53	34.26	2,612,840	+1.67(+5.12%)
Mar 19, 2007	32.33	32.73	32.30	32.59	910,098	+0.33(+1.03%)
Mar 16, 2007	32.43	32.66	32.00	32.26	763,381	-0.34(-1.05%)
Mar 15, 2007	32.26	32.84	32.26	32.60	945,023	+0.27(+0.83%)
Mar 14, 2007	32.10	32.61	31.46	32.33	1,121,946	+0.29(+0.90%)
Mar 13, 2007	33.25	33.37	31.95	32.04	1,035,777	-1.21(-3.63%)
Mar 12, 2007	33.31	33.83	32.41	33.25	1,479,836	-0.19(-0.55%)
Mar 09, 2007	33.37	33.65	33.10	33.44	735,198	+0.29(+0.87%)
Mar 08, 2007	32.67	33.57	32.67	33.15	1,504,648	+0.62(+1.92%)
Mar 07, 2007	32.30	32.87	32.10	32.53	1,096,190	+0.19(+0.60%)
Mar 06, 2007	31.63	32.52	31.63	32.33	1,077,985	+0.97(+3.10%)
Mar 05, 2007	31.26	32.24	31.15	31.36	1,443,157	-1.05(-3.23%)
Mar 02, 2007	33.21	33.42	32.05	32.41	1,694,921	-0.86(-2.59%)
Mar 01, 2007	32.78	34.00	32.60	33.27	2,054,120	-0.59(-1.75%)
Feb 28, 2007	32.81	34.01	32.30	33.86	1,927,805	+1.27(+3.89%)
Feb 27, 2007	33.66	33.79	32.41	32.59	1,771,919	-1.93(-5.59%)
Feb 26, 2007	34.46	34.78	34.35	34.52	877,917	+0.21(+0.61%)
Feb 23, 2007	34.25	34.63	34.15	34.31	1,255,312	+0.01(+0.02%)
Feb 22, 2007	34.60	34.74	33.95	34.30	1,398,926	-0.26(-0.75%)
Feb 21, 2007	33.96	34.59	33.82	34.56	1,009,886	+0.44(+1.30%)
Feb 20, 2007	33.58	34.26	33.33	34.12	1,178,448	+0.54(+1.61%)
Feb 16, 2007	33.08	33.79	33.03	33.58	1,349,032	+0.53(+1.59%)
Feb 15, 2007	32.54	33.36	32.31	33.05	3,565,146	+1.09(+3.41%)
Feb 14, 2007	31.78	32.13	31.55	31.96	1,306,865	+0.23(+0.72%)
Feb 13, 2007	31.85	31.99	31.37	31.73	1,265,814	+0.54(+1.74%)
Feb 12, 2007	30.75	31.66	30.29	31.19	1,270,071	-0.30(-0.94%)
Feb 09, 2007	31.77	31.77	31.07	31.49	1,311,139	-0.36(-1.14%)
Feb 08, 2007	31.79	31.85	31.26	31.85	1,420,772	-0.06(-0.19%)
Feb 07, 2007	31.74	32.12	31.64	31.91	945,833	+0.27(+0.87%)
Feb 06, 2007	31.75	31.95	31.41	31.64	932,078	-0.04(-0.12%)
Feb 05, 2007	31.71	31.98	31.46	31.67	1,118,709	-0.07(-0.21%)
Feb 02, 2007	31.82	31.95	31.42	31.74	975,230	-0.16(-0.49%)

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.