Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	42.81	42.81	42.81	42.81	391	-0.10(-0.23%)
Apr 27, 2007	42.87	42.92	42.87	42.91	1,173	+0.08(+0.19%)
Apr 26, 2007	43.00	43.00	42.83	42.83	1,042	-0.19(-0.45%)
Apr 25, 2007	42.88	43.02	42.84	43.02	15,251	+0.65(+1.54%)
Apr 24, 2007	42.29	42.37	42.28	42.37	39,888	-0.02(-0.05%)
Apr 23, 2007	42.50	42.50	42.39	42.39	2,607	-0.08(-0.18%)
Apr 20, 2007	42.48	42.48	42.47	42.47	260	+0.44(+1.06%)
Apr 19, 2007	42.02	42.02	42.02	42.02	130	-0.11(-0.25%)
Apr 18, 2007	42.18	42.18	42.13	42.13	6,778	+0.35(+0.84%)
Apr 17, 2007	41.78	41.78	41.78	41.78	0	+0.00(+0.00%)
Apr 16, 2007	41.56	41.80	41.54	41.78	128,137	+0.48(+1.15%)
Apr 13, 2007	41.32	41.32	41.26	41.30	1,303	+0.13(+0.32%)
Apr 12, 2007	40.93	41.17	40.93	41.17	2,737	+0.07(+0.17%)
Apr 11, 2007	41.21	41.24	41.06	41.10	84,599	-0.10(-0.24%)
Apr 10, 2007	41.27	41.31	41.20	41.20	782	-0.04(-0.09%)
Apr 09, 2007	41.35	41.35	41.24	41.24	1,042	-0.05(-0.13%)
Apr 05, 2007	41.22	41.30	41.19	41.30	5,083	+0.08(+0.19%)
Apr 04, 2007	41.16	41.22	41.15	41.22	1,173	-0.03(-0.07%)
Apr 03, 2007	40.97	41.25	40.97	41.25	260	+0.35(+0.86%)
Apr 02, 2007	40.97	40.97	40.80	40.90	1,173	+0.08(+0.21%)
Mar 30, 2007	40.99	40.99	40.69	40.81	8,472	-0.02(-0.04%)
Mar 29, 2007	40.97	40.97	40.69	40.83	912	+0.02(+0.04%)
Mar 28, 2007	40.97	40.97	40.77	40.81	14,338	-0.30(-0.73%)
Mar 27, 2007	41.11	41.15	41.02	41.11	2,737	-0.09(-0.22%)
Mar 26, 2007	41.30	41.30	41.07	41.20	1,955	-0.12(-0.30%)
Mar 23, 2007	41.33	41.35	41.33	41.33	2,737	+0.02(+0.04%)
Mar 22, 2007	41.54	41.54	41.23	41.31	233,593	-0.16(-0.39%)
Mar 21, 2007	40.99	41.47	40.94	41.47	9,124	+0.49(+1.20%)
Mar 20, 2007	40.87	40.98	40.87	40.98	1,173	+0.32(+0.79%)
Mar 19, 2007	40.66	40.66	40.66	40.66	391	+0.46(+1.15%)
Mar 16, 2007	40.40	40.40	40.20	40.20	8,864	-0.14(-0.34%)
Mar 15, 2007	40.34	40.43	40.34	40.34	912	+0.25(+0.61%)
Mar 14, 2007	40.12	40.12	39.64	40.09	13,556	-0.03(-0.08%)
Mar 13, 2007	40.80	40.80	40.12	40.12	19,422	-0.95(-2.32%)
Mar 12, 2007	41.07	41.16	41.07	41.07	2,085	-0.03(-0.07%)
Mar 09, 2007	41.12	41.12	41.07	41.10	14,078	+0.12(+0.30%)
Mar 08, 2007	41.09	41.11	40.92	40.98	2,737	+0.12(+0.28%)
Mar 07, 2007	40.93	40.94	40.82	40.87	6,387	-0.11(-0.26%)
Mar 06, 2007	40.75	40.97	40.70	40.97	2,737	+0.28(+0.68%)
Mar 05, 2007	40.77	41.01	40.68	40.70	18,770	-0.33(-0.80%)
Mar 02, 2007	41.04	41.16	41.03	41.03	7,430	+0.18(+0.43%)
Mar 01, 2007	40.51	40.85	40.26	40.85	8,342	-0.03(-0.07%)
Feb 28, 2007	40.74	40.92	40.70	40.88	55,009	+0.27(+0.66%)
Feb 27, 2007	41.54	41.54	40.40	40.61	27,243	-1.12(-2.68%)
Feb 26, 2007	41.96	41.96	41.73	41.73	2,476	-0.18(-0.44%)
Feb 23, 2007	41.86	41.92	41.81	41.92	1,824	-0.24(-0.56%)
Feb 22, 2007	42.15	42.24	42.08	42.15	2,085	-0.02(-0.05%)
Feb 21, 2007	42.15	42.18	42.09	42.18	4,823	-0.12(-0.27%)
Feb 20, 2007	42.10	42.36	42.10	42.29	14,599	+0.19(+0.46%)
Feb 16, 2007	42.00	42.14	42.00	42.10	57,094	+0.10(+0.24%)
Feb 15, 2007	42.02	42.04	41.98	42.00	2,476	-0.08(-0.18%)
Feb 14, 2007	41.85	42.13	41.85	42.08	17,206	+0.29(+0.70%)
Feb 13, 2007	41.81	41.85	41.79	41.79	2,085	+0.28(+0.68%)
Feb 12, 2007	41.69	41.69	41.50	41.50	1,694	-0.13(-0.31%)
Feb 09, 2007	42.12	42.12	41.50	41.63	8,342	-0.36(-0.86%)
Feb 08, 2007	42.07	42.07	41.92	41.99	8,212	-0.09(-0.22%)
Feb 07, 2007	42.08	42.17	42.00	42.09	2,867	+0.12(+0.27%)
Feb 06, 2007	41.77	41.99	41.77	41.97	1,433	+0.24(+0.57%)
Feb 05, 2007	41.66	41.80	41.57	41.73	10,297	+0.00(+0.00%)
Feb 02, 2007	41.69	41.78	41.69	41.73	3,389	+0.28(+0.68%)

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.