Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.46	33.78	32.89	32.95	1,720,876	-0.56(-1.68%)
Apr 27, 2007	33.26	33.65	33.04	33.51	1,949,846	+0.48(+1.44%)
Apr 26, 2007	33.43	33.43	32.92	33.04	1,979,567	-0.65(-1.92%)
Apr 25, 2007	33.71	33.87	33.59	33.68	1,419,423	+0.37(+1.11%)
Apr 24, 2007	33.42	33.46	33.20	33.31	2,097,994	-0.31(-0.93%)
Apr 23, 2007	33.90	34.00	33.56	33.63	1,475,795	-0.40(-1.17%)
Apr 20, 2007	33.95	34.08	33.69	34.02	1,411,630	+0.40(+1.18%)
Apr 19, 2007	33.40	33.72	33.30	33.63	1,659,317	-0.22(-0.65%)
Apr 18, 2007	33.61	33.95	33.54	33.85	2,194,649	-0.40(-1.16%)
Apr 17, 2007	34.19	34.50	34.00	34.25	2,751,648	-0.29(-0.84%)
Apr 16, 2007	34.48	34.59	34.34	34.54	2,167,731	+0.07(+0.21%)
Apr 13, 2007	34.16	34.51	34.13	34.47	2,529,566	+0.41(+1.19%)
Apr 12, 2007	33.41	34.10	33.34	34.06	4,622,273	+0.77(+2.33%)
Apr 11, 2007	33.64	33.72	33.05	33.29	2,567,060	-0.42(-1.24%)
Apr 10, 2007	33.38	33.75	33.34	33.70	1,916,924	+0.73(+2.20%)
Apr 09, 2007	32.78	33.26	32.70	32.98	1,286,344	+0.18(+0.56%)
Apr 05, 2007	32.84	33.05	32.73	32.80	1,072,823	-0.26(-0.80%)
Apr 04, 2007	32.65	33.06	32.60	33.06	1,326,159	+0.14(+0.41%)
Apr 03, 2007	32.81	33.03	32.68	32.92	1,496,228	+0.07(+0.22%)
Apr 02, 2007	32.54	32.87	32.43	32.85	1,592,067	+0.23(+0.70%)
Mar 30, 2007	32.77	33.05	32.59	32.62	3,401,362	-0.54(-1.63%)
Mar 29, 2007	33.09	33.39	32.84	33.16	5,328,830	+0.55(+1.68%)
Mar 28, 2007	32.17	32.69	32.08	32.62	5,467,138	+1.31(+4.18%)
Mar 27, 2007	31.35	31.46	31.14	31.31	1,284,937	-0.28(-0.88%)
Mar 26, 2007	31.69	31.81	31.22	31.59	1,940,096	+0.00(+0.00%)
Mar 23, 2007	31.60	31.76	31.42	31.59	2,093,021	+0.61(+1.97%)
Mar 22, 2007	31.10	31.27	30.82	30.98	2,407,797	-0.50(-1.58%)
Mar 21, 2007	30.34	31.51	30.24	31.47	3,074,144	+1.11(+3.65%)
Mar 20, 2007	30.04	30.58	30.02	30.36	2,782,340	-0.06(-0.19%)
Mar 19, 2007	30.07	30.49	29.79	30.42	2,009,541	+0.94(+3.18%)
Mar 16, 2007	29.58	29.82	29.39	29.48	1,712,077	-0.24(-0.81%)
Mar 15, 2007	29.65	29.99	29.63	29.72	4,016,473	-0.38(-1.25%)
Mar 14, 2007	29.89	30.14	29.31	30.10	4,194,863	+0.17(+0.57%)
Mar 13, 2007	31.27	30.98	29.85	29.93	4,287,298	-1.34(-4.30%)
Mar 12, 2007	31.27	31.50	30.83	31.27	2,523,305	-0.23(-0.72%)
Mar 09, 2007	31.48	31.58	31.17	31.50	2,980,413	-0.13(-0.40%)
Mar 08, 2007	31.91	32.00	31.40	31.63	2,707,330	+0.16(+0.52%)
Mar 07, 2007	31.42	31.85	31.37	31.47	3,655,451	-0.44(-1.38%)
Mar 06, 2007	31.27	32.09	31.20	31.91	3,155,292	+1.20(+3.91%)
Mar 05, 2007	30.90	31.37	30.71	30.71	3,543,601	-1.11(-3.49%)
Mar 02, 2007	32.20	32.33	31.66	31.81	3,417,823	-0.04(-0.13%)
Mar 01, 2007	31.87	32.03	31.37	31.86	5,810,723	-0.45(-1.39%)
Feb 28, 2007	32.60	32.73	32.10	32.30	4,804,199	+0.70(+2.23%)
Feb 27, 2007	33.18	33.19	30.98	31.60	4,839,091	-2.66(-7.76%)
Feb 26, 2007	34.29	34.37	34.05	34.26	1,618,181	+0.31(+0.90%)
Feb 23, 2007	33.68	34.10	33.48	33.95	2,877,004	+0.24(+0.72%)
Feb 22, 2007	33.53	33.75	33.19	33.71	2,354,616	+0.45(+1.37%)
Feb 21, 2007	32.46	33.28	32.46	33.26	2,551,303	+0.01(+0.04%)
Feb 20, 2007	33.25	33.29	32.77	33.24	2,458,728	-0.27(-0.81%)
Feb 16, 2007	33.26	33.80	33.24	33.51	2,719,570	-0.16(-0.49%)
Feb 15, 2007	33.63	33.70	33.43	33.68	2,659,635	-0.23(-0.67%)
Feb 14, 2007	33.66	34.00	33.61	33.90	2,299,012	-0.01(-0.02%)
Feb 13, 2007	33.16	33.91	33.30	33.91	3,668,624	+1.03(+3.13%)
Feb 12, 2007	33.12	33.19	32.68	32.88	3,401,527	-0.48(-1.43%)
Feb 09, 2007	33.56	33.77	33.16	33.36	1,905,950	-0.26(-0.78%)
Feb 08, 2007	33.48	33.66	33.17	33.62	2,783,022	-0.15(-0.44%)
Feb 07, 2007	34.27	34.35	33.59	33.77	2,917,805	+0.16(+0.49%)
Feb 06, 2007	33.24	33.68	33.19	33.61	1,434,211	+0.70(+2.12%)
Feb 05, 2007	33.09	33.25	32.88	32.91	2,112,908	-0.55(-1.64%)
Feb 02, 2007	33.38	33.65	33.11	33.46	1,763,429	-0.59(-1.73%)

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.