Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.95	39.18	38.37	38.38	5,834,262	-0.64(-1.63%)
Apr 27, 2007	38.70	39.10	38.45	39.02	5,964,963	+0.30(+0.78%)
Apr 26, 2007	38.73	38.95	38.66	38.72	3,765,050	-0.16(-0.42%)
Apr 25, 2007	38.93	39.06	38.64	38.88	4,964,555	+0.01(+0.04%)
Apr 24, 2007	39.10	39.12	38.71	38.87	5,513,446	-0.45(-1.15%)
Apr 23, 2007	39.48	39.63	39.12	39.32	3,861,007	-0.17(-0.44%)
Apr 20, 2007	40.03	40.17	39.30	39.49	8,678,733	-0.14(-0.36%)
Apr 19, 2007	39.22	39.71	39.20	39.63	4,587,693	+0.21(+0.55%)
Apr 18, 2007	39.56	39.91	39.26	39.42	4,959,786	-0.42(-1.04%)
Apr 17, 2007	39.69	40.14	39.53	39.84	8,316,546	+0.86(+2.21%)
Apr 16, 2007	38.93	39.02	38.69	38.98	3,952,553	+0.17(+0.44%)
Apr 13, 2007	39.24	39.24	38.55	38.80	3,668,162	-0.37(-0.95%)
Apr 12, 2007	39.18	39.43	38.51	39.18	5,174,982	+0.47(+1.20%)
Apr 11, 2007	39.13	39.25	38.57	38.71	5,393,600	-0.46(-1.17%)
Apr 10, 2007	39.27	39.46	38.93	39.17	3,421,316	-0.11(-0.27%)
Apr 09, 2007	39.41	39.47	39.07	39.28	3,212,218	-0.04(-0.11%)
Apr 05, 2007	39.05	39.49	38.88	39.32	3,891,171	+0.31(+0.79%)
Apr 04, 2007	39.19	39.19	38.75	39.01	4,810,019	-0.07(-0.18%)
Apr 03, 2007	38.68	39.41	38.57	39.08	6,398,823	+0.46(+1.19%)
Apr 02, 2007	38.22	38.70	38.22	38.62	6,349,178	+0.05(+0.13%)
Mar 30, 2007	38.38	38.63	37.99	38.57	6,010,592	+0.10(+0.26%)
Mar 29, 2007	38.79	38.83	38.14	38.47	4,882,143	-0.01(-0.02%)
Mar 28, 2007	38.52	38.90	38.09	38.48	5,159,295	-0.30(-0.78%)
Mar 27, 2007	38.88	38.95	38.55	38.78	3,964,032	-0.28(-0.72%)
Mar 26, 2007	39.00	39.07	38.47	39.06	3,907,821	-0.03(-0.07%)
Mar 23, 2007	38.83	39.42	38.75	39.09	3,790,148	+0.23(+0.59%)
Mar 22, 2007	39.05	39.16	38.67	38.86	5,004,851	-0.07(-0.18%)
Mar 21, 2007	38.08	39.08	38.04	38.93	5,847,779	+0.83(+2.18%)
Mar 20, 2007	38.24	38.24	37.76	38.10	7,295,038	-0.04(-0.11%)
Mar 19, 2007	38.04	38.49	37.94	38.14	4,414,180	+0.19(+0.49%)
Mar 16, 2007	37.99	38.37	37.81	37.96	7,715,609	-0.15(-0.39%)
Mar 15, 2007	37.54	38.32	37.54	38.11	5,271,844	+0.47(+1.26%)
Mar 14, 2007	37.84	38.08	36.91	37.64	9,934,881	-0.31(-0.81%)
Mar 13, 2007	38.44	38.63	37.66	37.94	9,182,859	-0.49(-1.29%)
Mar 12, 2007	38.73	38.95	38.17	38.44	8,759,043	-0.49(-1.27%)
Mar 09, 2007	39.00	39.07	38.33	38.93	10,936,602	+0.06(+0.15%)
Mar 08, 2007	39.75	40.45	38.72	38.88	17,844,806	-1.33(-3.31%)
Mar 07, 2007	40.11	40.50	39.92	40.21	4,377,384	+0.29(+0.72%)
Mar 06, 2007	39.91	40.19	39.52	39.92	4,602,215	+0.34(+0.85%)
Mar 05, 2007	39.61	40.22	39.57	39.58	5,314,639	-0.36(-0.90%)
Mar 02, 2007	39.76	40.65	39.76	39.94	6,552,179	-0.18(-0.45%)
Mar 01, 2007	39.48	40.40	39.24	40.12	6,140,526	+0.08(+0.20%)
Feb 28, 2007	39.98	40.30	39.44	40.04	7,146,413	+0.35(+0.88%)
Feb 27, 2007	40.80	40.92	39.66	39.69	6,739,903	-1.43(-3.48%)
Feb 26, 2007	41.50	41.60	40.82	41.12	3,814,872	-0.05(-0.12%)
Feb 23, 2007	41.63	41.69	41.03	41.18	4,398,775	-0.44(-1.07%)
Feb 22, 2007	41.79	41.79	41.23	41.62	2,930,517	-0.06(-0.15%)
Feb 21, 2007	41.62	41.76	41.43	41.68	2,626,765	-0.07(-0.17%)
Feb 20, 2007	41.53	42.06	41.27	41.76	4,933,748	+0.34(+0.83%)
Feb 16, 2007	41.35	41.63	41.25	41.41	5,242,683	-0.07(-0.17%)
Feb 15, 2007	40.76	41.48	40.67	41.48	4,524,160	+0.61(+1.49%)
Feb 14, 2007	40.49	40.95	40.37	40.87	3,135,234	+0.42(+1.04%)
Feb 13, 2007	40.22	40.57	40.05	40.45	3,189,300	+0.47(+1.18%)
Feb 12, 2007	40.61	40.62	39.86	39.98	3,409,170	-0.13(-0.32%)
Feb 09, 2007	40.68	40.75	40.01	40.11	3,503,795	-0.46(-1.13%)
Feb 08, 2007	40.15	40.90	39.89	40.57	7,526,506	-0.37(-0.89%)
Feb 07, 2007	40.57	41.16	40.57	40.93	4,168,765	+0.40(+0.99%)
Feb 06, 2007	40.50	40.87	40.42	40.53	2,338,519	+0.26(+0.64%)
Feb 05, 2007	40.12	40.62	40.02	40.27	4,632,871	+0.14(+0.36%)
Feb 02, 2007	40.49	40.64	39.98	40.13	3,104,582	-0.27(-0.67%)

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.