Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.73	41.73	40.69	40.72	1,874,822	-0.97(-2.32%)
Apr 27, 2007	41.94	42.04	41.30	41.69	1,469,279	-0.29(-0.70%)
Apr 26, 2007	41.65	42.30	41.64	41.98	1,420,675	+0.39(+0.94%)
Apr 25, 2007	41.04	41.78	40.74	41.59	1,535,269	+0.70(+1.71%)
Apr 24, 2007	41.36	41.52	40.70	40.89	1,213,092	-0.31(-0.74%)
Apr 23, 2007	40.93	41.34	40.87	41.20	1,154,152	+0.35(+0.87%)
Apr 20, 2007	40.74	41.01	40.48	40.84	1,634,834	+0.53(+1.31%)
Apr 19, 2007	41.64	41.64	40.14	40.32	894,166	-0.16(-0.39%)
Apr 18, 2007	40.75	40.81	40.35	40.47	1,851,103	-0.34(-0.83%)
Apr 17, 2007	40.09	40.92	40.06	40.81	3,160,475	+0.72(+1.80%)
Apr 16, 2007	40.22	40.39	39.98	40.09	1,800,383	-0.09(-0.23%)
Apr 13, 2007	39.73	40.19	39.63	40.19	2,536,082	+0.39(+0.98%)
Apr 12, 2007	39.46	39.81	39.04	39.80	1,264,284	+0.38(+0.97%)
Apr 11, 2007	39.48	39.58	39.18	39.41	1,739,095	+0.09(+0.22%)
Apr 10, 2007	39.05	39.65	39.00	39.33	1,213,210	+0.27(+0.69%)
Apr 09, 2007	39.02	39.13	38.76	39.06	827,514	+0.00(+0.00%)
Apr 05, 2007	39.03	39.14	38.74	39.06	1,179,278	-0.06(-0.15%)
Apr 04, 2007	39.08	39.20	38.72	39.12	1,140,297	+0.04(+0.10%)
Apr 03, 2007	38.50	39.15	38.23	39.08	2,136,586	+0.73(+1.91%)
Apr 02, 2007	38.41	38.74	38.23	38.35	2,306,895	+0.14(+0.37%)
Mar 30, 2007	38.34	38.73	37.96	38.21	1,791,930	-0.07(-0.18%)
Mar 29, 2007	38.32	38.54	37.96	38.28	1,147,894	+0.04(+0.11%)
Mar 28, 2007	38.82	38.91	37.60	38.23	3,546,523	-0.86(-2.20%)
Mar 27, 2007	39.20	39.29	38.91	39.09	1,140,654	-0.30(-0.76%)
Mar 26, 2007	39.46	39.81	39.02	39.39	1,566,735	+0.03(+0.08%)
Mar 23, 2007	39.75	39.90	39.25	39.36	1,698,001	-0.48(-1.20%)
Mar 22, 2007	40.46	40.46	39.59	39.84	1,876,935	+0.24(+0.61%)
Mar 21, 2007	38.65	39.75	38.58	39.60	2,217,193	+0.88(+2.27%)
Mar 20, 2007	38.59	38.83	38.19	38.72	1,817,995	+0.13(+0.33%)
Mar 19, 2007	37.90	38.80	37.89	38.59	2,235,509	+1.09(+2.90%)
Mar 16, 2007	37.49	38.08	37.43	37.50	3,333,539	+0.15(+0.40%)
Mar 15, 2007	37.41	37.83	37.05	37.36	2,834,307	-0.02(-0.06%)
Mar 14, 2007	37.81	37.91	36.99	37.38	3,038,436	-0.29(-0.77%)
Mar 13, 2007	38.42	38.58	37.58	37.67	2,522,930	-0.75(-1.96%)
Mar 12, 2007	38.33	38.71	38.28	38.42	1,457,308	+0.02(+0.04%)
Mar 09, 2007	38.48	38.92	38.24	38.40	1,198,768	+0.01(+0.03%)
Mar 08, 2007	38.33	38.86	38.16	38.39	2,962,985	+0.23(+0.61%)
Mar 07, 2007	37.79	38.43	37.66	38.16	2,841,586	+0.08(+0.21%)
Mar 06, 2007	37.07	38.14	36.86	38.08	3,209,708	+1.37(+3.72%)
Mar 05, 2007	37.26	37.92	36.71	36.71	3,443,673	+0.21(+0.58%)
Mar 02, 2007	36.73	38.37	36.32	36.50	6,893,683	+0.03(+0.07%)
Mar 01, 2007	35.06	36.87	34.69	36.47	4,725,128	+0.52(+1.46%)
Feb 28, 2007	35.58	36.19	35.37	35.95	2,941,855	+0.22(+0.61%)
Feb 27, 2007	37.05	37.05	35.73	35.73	3,045,647	-1.63(-4.35%)
Feb 26, 2007	36.84	37.38	36.67	37.36	2,245,398	-0.07(-0.18%)
Feb 23, 2007	37.52	37.60	36.97	37.42	1,360,796	-0.07(-0.19%)
Feb 22, 2007	37.43	37.55	37.17	37.50	1,050,126	+0.20(+0.54%)
Feb 21, 2007	37.43	37.44	36.89	37.30	1,460,830	-0.02(-0.06%)
Feb 20, 2007	37.04	37.43	36.81	37.32	1,397,193	+0.84(+2.30%)
Feb 16, 2007	36.67	36.79	36.23	36.48	1,626,850	-0.33(-0.89%)
Feb 15, 2007	36.52	36.84	36.50	36.81	1,464,118	+0.43(+1.17%)
Feb 14, 2007	36.01	36.38	35.80	36.38	2,419,007	+0.29(+0.79%)
Feb 13, 2007	36.50	36.60	35.90	36.10	2,638,841	-0.50(-1.37%)
Feb 12, 2007	36.84	36.88	36.43	36.60	766,749	-0.00(-0.01%)
Feb 09, 2007	37.05	37.10	36.33	36.60	2,104,948	-0.44(-1.20%)
Feb 08, 2007	36.62	37.18	36.47	37.05	3,935,389	+0.63(+1.73%)
Feb 07, 2007	36.73	36.91	36.29	36.41	1,041,907	-0.20(-0.55%)
Feb 06, 2007	36.44	37.04	36.44	36.61	2,232,926	+0.26(+0.71%)
Feb 05, 2007	36.62	36.87	36.27	36.36	2,037,789	-0.34(-0.93%)
Feb 02, 2007	36.18	37.02	36.18	36.70	2,713,608	+0.11(+0.31%)

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.