Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.04	40.88	37.94	38.36	11,473	-1.68(-4.20%)
Apr 27, 2007	39.90	42.98	38.50	40.04	21,055	+1.54(+4.00%)
Apr 26, 2007	39.76	40.04	38.50	38.50	3,875	-0.98(-2.48%)
Apr 25, 2007	39.34	39.90	38.36	39.48	7,217	-0.42(-1.05%)
Apr 24, 2007	39.76	39.90	38.92	39.90	3,157	+0.14(+0.35%)
Apr 23, 2007	39.20	40.74	38.08	39.76	4,301	+0.70(+1.79%)
Apr 20, 2007	38.64	39.06	38.50	39.06	2,489	+1.12(+2.95%)
Apr 19, 2007	38.92	39.62	37.80	37.94	4,012	-0.84(-2.17%)
Apr 18, 2007	39.62	39.90	38.78	38.78	1,920	-0.56(-1.42%)
Apr 17, 2007	39.76	40.18	38.92	39.34	4,225	-0.42(-1.06%)
Apr 16, 2007	38.08	39.90	38.08	39.76	5,469	+0.84(+2.16%)
Apr 13, 2007	38.92	39.20	37.94	38.92	3,249	+0.84(+2.21%)
Apr 12, 2007	38.50	39.34	38.08	38.08	2,737	-0.42(-1.09%)
Apr 11, 2007	40.46	40.46	38.50	38.50	2,783	-1.96(-4.84%)
Apr 10, 2007	39.76	40.88	39.62	40.46	4,835	+0.56(+1.40%)
Apr 09, 2007	39.90	40.18	37.94	39.90	4,668	+0.42(+1.06%)
Apr 05, 2007	39.20	39.76	38.64	39.48	5,921	+1.26(+3.30%)
Apr 04, 2007	38.22	39.06	37.80	38.22	7,474	+0.28(+0.74%)
Apr 03, 2007	39.20	39.76	37.38	37.94	6,692	-1.26(-3.21%)
Apr 02, 2007	39.25	40.18	38.50	39.20	1,364	+0.14(+0.36%)
Mar 30, 2007	39.34	40.32	38.92	39.06	3,047	-0.70(-1.76%)
Mar 29, 2007	40.04	40.46	37.94	39.76	2,008	-0.56(-1.39%)
Mar 28, 2007	39.76	40.46	39.48	40.32	1,161	+0.56(+1.41%)
Mar 27, 2007	40.46	40.60	39.76	39.76	1,678	-0.70(-1.73%)
Mar 26, 2007	40.60	41.58	39.90	40.46	1,220	-0.56(-1.37%)
Mar 23, 2007	41.16	41.16	39.76	41.02	6,255	-0.28(-0.68%)
Mar 22, 2007	40.60	41.44	40.04	41.30	5,707	+0.70(+1.72%)
Mar 21, 2007	40.18	40.60	39.20	40.60	4,932	+0.70(+1.75%)
Mar 20, 2007	39.76	40.46	38.36	39.90	6,247	+0.00(+0.00%)
Mar 19, 2007	39.06	40.32	38.92	39.90	5,318	+1.54(+4.01%)
Mar 16, 2007	38.99	39.76	38.08	38.36	8,126	+0.14(+0.37%)
Mar 15, 2007	37.10	39.20	36.68	38.22	4,223	+0.84(+2.25%)
Mar 14, 2007	36.82	37.80	35.98	37.38	4,395	+0.42(+1.14%)
Mar 13, 2007	38.64	39.06	36.40	36.96	7,828	-1.68(-4.35%)
Mar 12, 2007	35.42	38.64	34.72	38.64	13,623	+3.36(+9.52%)
Mar 09, 2007	35.00	36.12	34.30	35.28	11,252	+0.42(+1.20%)
Mar 08, 2007	36.40	36.54	34.86	34.86	4,049	-1.40(-3.86%)
Mar 07, 2007	35.70	36.68	35.56	36.26	3,511	+0.98(+2.78%)
Mar 06, 2007	34.58	35.70	34.58	35.28	3,602	+0.56(+1.61%)
Mar 05, 2007	35.70	36.82	34.30	34.72	7,452	-0.98(-2.75%)
Mar 02, 2007	36.12	36.54	35.56	35.70	5,604	-0.84(-2.30%)
Mar 01, 2007	36.96	36.96	35.84	36.54	8,151	-0.42(-1.14%)
Feb 28, 2007	37.66	38.47	36.96	36.96	5,002	-0.84(-2.22%)
Feb 27, 2007	38.78	38.78	37.10	37.80	10,215	-0.84(-2.17%)
Feb 26, 2007	38.50	38.92	38.50	38.64	1,438	+0.14(+0.36%)
Feb 23, 2007	38.78	39.20	38.22	38.50	3,761	-0.28(-0.72%)
Feb 22, 2007	37.66	38.78	37.66	38.78	6,065	+1.26(+3.36%)
Feb 21, 2007	37.80	37.94	37.52	37.52	3,560	+0.14(+0.37%)
Feb 20, 2007	38.22	38.78	37.38	37.38	6,658	-0.56(-1.48%)
Feb 16, 2007	38.08	38.50	37.94	37.94	1,063	-0.28(-0.73%)
Feb 15, 2007	37.24	38.78	37.10	38.22	7,724	+0.98(+2.63%)
Feb 14, 2007	38.22	38.22	37.24	37.24	9,596	-0.56(-1.48%)
Feb 13, 2007	38.36	39.06	37.66	37.80	11,506	-0.70(-1.82%)
Feb 12, 2007	38.50	38.64	37.52	38.50	7,533	-0.14(-0.36%)
Feb 09, 2007	39.62	39.62	38.36	38.64	6,751	-0.98(-2.47%)
Feb 08, 2007	38.50	39.62	38.22	39.62	7,845	+1.12(+2.91%)
Feb 07, 2007	38.36	39.06	38.24	38.50	12,437	+0.00(+0.00%)
Feb 06, 2007	38.22	38.64	38.22	38.50	13,042	-0.42(-1.08%)
Feb 05, 2007	40.04	40.18	38.50	38.92	20,255	-0.70(-1.77%)
Feb 02, 2007	38.92	40.60	38.78	39.62	21,418	+0.70(+1.80%)

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.