Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	34.01	34.17	33.70	33.76	874,257	-0.27(-0.80%)
Apr 27, 2007	34.14	34.14	33.87	34.03	699,194	-0.16(-0.47%)
Apr 26, 2007	34.63	34.64	34.06	34.19	1,061,934	-0.37(-1.08%)
Apr 25, 2007	34.45	34.68	34.10	34.57	1,555,684	+0.15(+0.44%)
Apr 24, 2007	33.50	34.75	33.50	34.41	2,261,784	+0.96(+2.86%)
Apr 23, 2007	33.93	34.11	33.12	33.46	1,066,650	+0.01(+0.03%)
Apr 20, 2007	33.21	33.51	33.10	33.45	1,675,799	+0.64(+1.94%)
Apr 19, 2007	32.46	33.15	32.38	32.81	1,390,060	+0.25(+0.76%)
Apr 18, 2007	32.46	32.66	32.23	32.56	1,027,436	+0.14(+0.42%)
Apr 17, 2007	32.14	32.55	31.97	32.43	1,079,653	+0.19(+0.58%)
Apr 16, 2007	31.96	32.32	31.96	32.24	825,923	+0.33(+1.04%)
Apr 13, 2007	31.91	32.02	31.77	31.91	1,211,298	+0.01(+0.03%)
Apr 12, 2007	31.67	32.02	31.60	31.90	1,386,834	+0.31(+0.99%)
Apr 11, 2007	31.64	31.67	31.54	31.59	1,081,916	-0.09(-0.29%)
Apr 10, 2007	31.68	31.82	31.64	31.68	687,640	+0.06(+0.19%)
Apr 09, 2007	31.57	31.64	31.49	31.62	402,115	+0.12(+0.38%)
Apr 05, 2007	31.36	31.53	31.35	31.50	393,392	+0.08(+0.24%)
Apr 04, 2007	31.73	31.83	31.37	31.43	624,190	-0.35(-1.09%)
Apr 03, 2007	31.50	31.81	31.43	31.78	817,670	+0.29(+0.92%)
Apr 02, 2007	30.96	31.60	30.96	31.49	917,050	+0.57(+1.84%)
Mar 30, 2007	31.02	31.25	30.66	30.92	1,054,986	-0.08(-0.27%)
Mar 29, 2007	31.28	31.30	30.83	31.00	728,783	-0.10(-0.33%)
Mar 28, 2007	31.68	31.68	31.01	31.11	1,091,878	-0.62(-1.95%)
Mar 27, 2007	31.74	31.77	31.57	31.73	860,110	-0.21(-0.66%)
Mar 26, 2007	31.98	32.15	31.76	31.94	965,201	-0.09(-0.29%)
Mar 23, 2007	31.91	32.18	31.85	32.03	987,901	+0.01(+0.03%)
Mar 22, 2007	31.50	32.08	31.46	32.02	1,166,737	+0.44(+1.40%)
Mar 21, 2007	31.49	31.71	31.29	31.58	1,071,955	+0.18(+0.57%)
Mar 20, 2007	31.46	31.57	31.33	31.40	679,876	+0.00(+0.00%)
Mar 19, 2007	31.47	31.60	31.28	31.40	818,571	+0.04(+0.14%)
Mar 16, 2007	31.45	31.59	31.20	31.36	1,116,506	+0.02(+0.05%)
Mar 15, 2007	31.33	31.59	31.29	31.34	643,899	+0.06(+0.19%)
Mar 14, 2007	31.39	31.45	30.76	31.28	1,469,001	+0.00(+0.00%)
Mar 13, 2007	31.61	31.59	31.14	31.28	1,144,927	-0.33(-1.05%)
Mar 12, 2007	31.56	31.77	31.45	31.61	1,016,312	+0.01(+0.03%)
Mar 09, 2007	31.89	31.99	31.42	31.61	690,705	-0.20(-0.61%)
Mar 08, 2007	31.73	31.89	31.56	31.80	756,133	+0.27(+0.86%)
Mar 07, 2007	31.49	31.68	31.30	31.53	602,643	-0.08(-0.27%)
Mar 06, 2007	31.32	31.71	31.22	31.61	1,762,542	+0.64(+2.05%)
Mar 05, 2007	31.84	31.94	30.46	30.98	1,408,407	-1.03(-3.21%)
Mar 02, 2007	32.60	32.78	31.96	32.01	1,082,683	-0.75(-2.30%)
Mar 01, 2007	32.64	32.81	32.23	32.76	1,769,628	-0.05(-0.16%)
Feb 28, 2007	32.13	33.01	31.96	32.81	2,408,097	+0.87(+2.71%)
Feb 27, 2007	32.83	32.83	31.78	31.95	1,864,044	-1.01(-3.06%)
Feb 26, 2007	33.46	33.50	32.95	32.95	1,144,490	-0.58(-1.72%)
Feb 23, 2007	33.93	33.93	33.30	33.53	1,059,105	-0.44(-1.30%)
Feb 22, 2007	33.96	34.19	33.85	33.97	653,570	+0.00(+0.00%)
Feb 21, 2007	34.14	34.14	33.72	33.97	744,698	-0.23(-0.67%)
Feb 20, 2007	33.70	34.34	33.57	34.20	1,284,035	+0.50(+1.49%)
Feb 16, 2007	33.56	33.82	33.35	33.70	1,506,254	+0.08(+0.25%)
Feb 15, 2007	34.55	35.00	32.99	33.62	5,365,788	-1.93(-5.44%)
Feb 14, 2007	35.36	35.63	35.36	35.55	321,886	+0.19(+0.53%)
Feb 13, 2007	35.33	35.49	35.30	35.36	389,154	+0.06(+0.17%)
Feb 12, 2007	35.35	35.46	35.24	35.30	457,553	+0.02(+0.05%)
Feb 09, 2007	35.26	35.47	35.17	35.29	673,611	+0.00(+0.00%)
Feb 08, 2007	34.97	35.39	34.96	35.29	703,437	+0.32(+0.92%)
Feb 07, 2007	34.71	35.02	34.71	34.97	483,694	+0.26(+0.76%)
Feb 06, 2007	34.58	34.74	34.41	34.70	423,807	+0.14(+0.39%)
Feb 05, 2007	34.78	34.86	34.44	34.57	490,885	-0.25(-0.73%)
Feb 02, 2007	34.31	34.92	34.31	34.82	863,883	+0.51(+1.48%)

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.