Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.19	39.40	38.41	38.41	1,056,845	-0.61(-1.57%)
Apr 27, 2007	39.16	39.31	38.57	39.02	1,216,906	-0.43(-1.08%)
Apr 26, 2007	39.07	39.50	38.88	39.44	1,667,754	+0.33(+0.84%)
Apr 25, 2007	39.02	39.16	38.70	39.11	788,289	+0.38(+0.98%)
Apr 24, 2007	38.89	39.06	38.36	38.74	1,762,278	-0.23(-0.60%)
Apr 23, 2007	39.06	39.29	38.82	38.97	1,508,715	-0.17(-0.43%)
Apr 20, 2007	39.65	39.66	39.10	39.14	2,005,411	-0.02(-0.06%)
Apr 19, 2007	39.21	39.46	38.54	39.16	1,277,627	+0.00(+0.00%)
Apr 18, 2007	38.70	39.33	38.53	39.16	1,607,396	+0.47(+1.21%)
Apr 17, 2007	39.23	39.26	38.37	38.70	3,427,204	-0.47(-1.19%)
Apr 16, 2007	39.26	39.49	38.53	39.16	2,287,038	-0.10(-0.25%)
Apr 13, 2007	40.27	40.27	39.04	39.26	2,558,110	-0.53(-1.34%)
Apr 12, 2007	39.41	40.10	38.53	39.79	4,142,225	+0.82(+2.11%)
Apr 11, 2007	39.25	39.43	38.74	38.97	2,031,177	-0.27(-0.70%)
Apr 10, 2007	39.13	39.25	38.66	39.24	2,306,624	-0.03(-0.08%)
Apr 09, 2007	38.63	39.32	38.18	39.28	2,951,866	+1.27(+3.35%)
Apr 05, 2007	37.91	38.14	37.62	38.00	1,165,622	-0.10(-0.25%)
Apr 04, 2007	38.15	38.34	37.88	38.10	1,363,679	-0.15(-0.38%)
Apr 03, 2007	37.21	38.34	37.21	38.24	2,524,407	+1.14(+3.06%)
Apr 02, 2007	36.77	37.11	36.51	37.11	1,720,059	+0.48(+1.32%)
Mar 30, 2007	36.80	37.00	36.28	36.63	1,823,248	-0.07(-0.20%)
Mar 29, 2007	36.99	37.17	36.28	36.70	2,022,423	-0.28(-0.76%)
Mar 28, 2007	36.40	37.17	36.23	36.98	2,693,216	+0.27(+0.75%)
Mar 27, 2007	36.72	36.91	36.32	36.71	2,862,461	-0.04(-0.11%)
Mar 26, 2007	37.12	37.12	36.08	36.75	3,992,606	+0.10(+0.29%)
Mar 23, 2007	36.64	36.90	36.52	36.64	3,365,490	+0.02(+0.04%)
Mar 22, 2007	36.63	36.78	36.23	36.63	2,575,246	-0.02(-0.04%)
Mar 21, 2007	36.23	36.67	35.68	36.64	3,158,864	+1.53(+4.36%)
Mar 20, 2007	34.63	35.12	34.48	35.11	948,814	+0.53(+1.54%)
Mar 19, 2007	34.39	34.80	34.16	34.58	1,090,248	+0.19(+0.54%)
Mar 16, 2007	34.62	34.79	34.23	34.40	1,323,447	-0.19(-0.56%)
Mar 15, 2007	34.10	34.66	34.10	34.59	1,254,282	+0.47(+1.37%)
Mar 14, 2007	34.34	34.35	33.21	34.12	2,293,619	-0.02(-0.07%)
Mar 13, 2007	35.34	35.07	33.98	34.15	2,546,189	-1.19(-3.37%)
Mar 12, 2007	35.20	35.34	35.00	35.34	1,328,911	+0.14(+0.41%)
Mar 09, 2007	35.22	35.25	34.73	35.19	1,183,503	+0.48(+1.39%)
Mar 08, 2007	35.15	35.35	34.49	34.71	1,483,756	-0.28(-0.81%)
Mar 07, 2007	34.21	35.24	34.10	34.99	1,811,824	+0.81(+2.38%)
Mar 06, 2007	33.82	34.31	33.56	34.18	1,265,085	+0.59(+1.75%)
Mar 05, 2007	34.15	34.63	33.59	33.59	1,950,899	-0.97(-2.82%)
Mar 02, 2007	34.93	35.23	34.55	34.56	1,725,523	-0.43(-1.22%)
Mar 01, 2007	34.19	35.02	33.39	34.99	2,955,596	-0.06(-0.18%)
Feb 28, 2007	34.51	35.16	33.72	35.06	3,137,009	+0.81(+2.38%)
Feb 27, 2007	35.30	35.50	33.54	34.24	3,717,399	-2.05(-5.64%)
Feb 26, 2007	34.54	36.90	34.48	36.29	4,952,415	+1.77(+5.13%)
Feb 23, 2007	34.41	34.63	34.27	34.52	1,421,048	+0.04(+0.12%)
Feb 22, 2007	34.54	34.57	34.12	34.48	1,594,146	+0.10(+0.30%)
Feb 21, 2007	34.18	34.40	34.00	34.37	1,289,423	-0.15(-0.42%)
Feb 20, 2007	34.55	34.62	33.87	34.52	997,490	+0.20(+0.59%)
Feb 16, 2007	34.23	34.40	33.91	34.31	1,377,214	+0.14(+0.42%)
Feb 15, 2007	33.83	34.19	33.66	34.17	749,887	+0.29(+0.86%)
Feb 14, 2007	33.62	34.19	33.47	33.88	1,422,395	+0.26(+0.77%)
Feb 13, 2007	33.32	33.97	33.16	33.62	2,081,571	+0.31(+0.92%)
Feb 12, 2007	33.36	33.45	32.99	33.32	2,074,308	-0.04(-0.12%)
Feb 09, 2007	33.42	33.65	33.18	33.36	2,591,140	-0.14(-0.41%)
Feb 08, 2007	32.49	33.58	32.41	33.49	2,930,756	+0.97(+3.00%)
Feb 07, 2007	32.37	32.69	32.33	32.52	1,849,945	+0.23(+0.70%)
Feb 06, 2007	31.84	32.33	31.81	32.29	1,898,249	+0.43(+1.34%)
Feb 05, 2007	31.86	32.19	31.69	31.87	1,912,405	-0.14(-0.45%)
Feb 02, 2007	31.94	32.04	31.70	32.01	770,996	+0.19(+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.