Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.60	40.47	39.60	40.25	30,787,512	+0.89(+2.25%)
Apr 27, 2007	39.32	39.51	39.13	39.37	15,590,590	-0.01(-0.02%)
Apr 26, 2007	39.54	39.68	39.33	39.37	14,663,303	-0.34(-0.85%)
Apr 25, 2007	39.60	39.85	39.58	39.71	11,716,585	-0.13(-0.31%)
Apr 24, 2007	39.68	39.84	39.23	39.83	16,170,745	+0.06(+0.16%)
Apr 23, 2007	39.88	40.00	39.72	39.77	10,805,181	-0.11(-0.27%)
Apr 20, 2007	40.00	40.00	39.68	39.88	30,003,094	+0.11(+0.28%)
Apr 19, 2007	39.86	40.12	39.69	39.77	14,355,283	-0.09(-0.22%)
Apr 18, 2007	39.78	39.94	39.62	39.85	13,285,134	-0.09(-0.22%)
Apr 17, 2007	39.74	40.05	39.71	39.94	19,750,080	+0.11(+0.27%)
Apr 16, 2007	39.69	39.88	39.56	39.83	13,718,112	+0.22(+0.55%)
Apr 13, 2007	39.70	39.70	39.47	39.62	10,475,980	-0.09(-0.22%)
Apr 12, 2007	39.40	39.75	39.32	39.70	12,111,267	+0.30(+0.76%)
Apr 11, 2007	39.51	39.52	39.22	39.40	14,594,948	-0.11(-0.27%)
Apr 10, 2007	39.53	39.72	39.45	39.51	10,486,199	-0.03(-0.08%)
Apr 09, 2007	39.40	39.63	39.27	39.54	12,304,267	+0.16(+0.41%)
Apr 05, 2007	39.26	39.49	39.26	39.38	10,324,125	-0.03(-0.08%)
Apr 04, 2007	39.44	39.53	39.28	39.41	15,566,932	+0.09(+0.24%)
Apr 03, 2007	39.52	39.65	39.22	39.32	18,254,806	-0.07(-0.19%)
Apr 02, 2007	39.52	39.60	39.16	39.39	10,373,721	-0.09(-0.22%)
Mar 30, 2007	39.45	39.63	38.75	39.48	13,515,596	-0.06(-0.16%)
Mar 29, 2007	39.68	39.69	39.32	39.54	8,585,398	+0.16(+0.40%)
Mar 28, 2007	39.68	39.68	39.17	39.38	11,674,116	-0.16(-0.41%)
Mar 27, 2007	39.72	39.85	39.48	39.55	12,861,719	-0.39(-0.99%)
Mar 26, 2007	39.75	39.95	39.55	39.94	11,985,966	+0.06(+0.16%)
Mar 23, 2007	39.71	39.99	39.66	39.88	11,329,819	-0.03(-0.08%)
Mar 22, 2007	39.69	39.94	39.50	39.91	23,503,614	+0.56(+1.41%)
Mar 21, 2007	38.97	39.38	38.85	39.35	13,699,425	+0.43(+1.09%)
Mar 20, 2007	38.74	38.97	38.63	38.93	10,425,478	+0.19(+0.48%)
Mar 19, 2007	38.58	38.85	38.57	38.74	9,033,969	+0.23(+0.60%)
Mar 16, 2007	38.84	38.85	38.43	38.51	19,771,266	-0.19(-0.48%)
Mar 15, 2007	38.35	38.78	38.28	38.70	20,339,318	+0.34(+0.90%)
Mar 14, 2007	38.81	38.50	37.77	38.35	16,837,298	+0.12(+0.31%)
Mar 13, 2007	38.81	38.83	38.22	38.23	18,048,740	-0.58(-1.48%)
Mar 12, 2007	38.88	39.00	38.74	38.81	9,566,894	-0.04(-0.11%)
Mar 09, 2007	39.00	39.19	38.75	38.85	14,709,582	-0.09(-0.24%)
Mar 08, 2007	38.93	39.05	38.67	38.95	14,393,938	+0.14(+0.37%)
Mar 07, 2007	39.25	39.41	38.77	38.80	16,994,728	-0.54(-1.37%)
Mar 06, 2007	39.38	39.42	39.03	39.34	19,153,598	+0.09(+0.24%)
Mar 05, 2007	39.28	39.75	39.17	39.25	15,849,523	-0.23(-0.59%)
Mar 02, 2007	39.60	39.82	39.19	39.48	14,839,029	-0.32(-0.82%)
Mar 01, 2007	39.22	40.08	39.22	39.80	17,991,426	+0.12(+0.30%)
Feb 28, 2007	39.07	39.86	38.91	39.68	27,638,992	+1.40(+3.66%)
Feb 27, 2007	40.20	40.46	38.28	38.28	26,485,628	-1.99(-4.95%)
Feb 26, 2007	40.42	40.62	40.20	40.28	10,471,851	-0.24(-0.59%)
Feb 23, 2007	40.49	40.58	40.29	40.52	8,858,140	+0.07(+0.17%)
Feb 22, 2007	40.30	40.46	40.20	40.45	10,114,058	+0.01(+0.03%)
Feb 21, 2007	40.47	40.62	40.20	40.43	9,048,368	-0.09(-0.23%)
Feb 20, 2007	40.47	40.67	40.23	40.53	14,721,277	-0.14(-0.35%)
Feb 16, 2007	40.56	40.94	40.50	40.67	13,053,386	+0.05(+0.12%)
Feb 15, 2007	40.50	40.88	40.50	40.62	8,278,018	+0.07(+0.17%)
Feb 14, 2007	40.53	40.67	40.39	40.55	9,549,910	+0.11(+0.26%)
Feb 13, 2007	40.10	40.47	40.04	40.45	14,149,377	+0.34(+0.86%)
Feb 12, 2007	40.23	40.37	40.04	40.10	12,821,828	-0.17(-0.42%)
Feb 09, 2007	40.37	40.51	40.14	40.27	8,402,810	-0.10(-0.25%)
Feb 08, 2007	40.07	40.47	40.07	40.37	9,253,315	+0.07(+0.17%)
Feb 07, 2007	40.52	40.60	40.22	40.30	10,795,134	-0.07(-0.17%)
Feb 06, 2007	40.72	40.79	40.30	40.37	13,346,967	-0.35(-0.86%)
Feb 05, 2007	40.70	40.89	40.58	40.72	10,189,573	-0.12(-0.29%)
Feb 02, 2007	40.99	41.03	40.68	40.84	10,206,372	+0.00(+0.00%)

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.