Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.84	30.85	30.24	30.29	7,135,403	-0.62(-2.00%)
Apr 27, 2007	31.11	31.27	30.61	30.90	9,967,679	-0.46(-1.46%)
Apr 26, 2007	31.42	31.59	30.79	31.36	16,674,320	-0.76(-2.37%)
Apr 25, 2007	31.96	32.27	31.77	32.12	5,992,937	+0.37(+1.17%)
Apr 24, 2007	32.01	32.12	31.56	31.75	5,704,660	-0.13(-0.41%)
Apr 23, 2007	31.96	32.09	31.72	31.88	5,395,944	-0.28(-0.86%)
Apr 20, 2007	32.23	32.49	32.07	32.16	8,942,977	+0.45(+1.42%)
Apr 19, 2007	31.96	31.96	31.24	31.71	10,698,685	-0.46(-1.42%)
Apr 18, 2007	32.54	32.84	32.10	32.17	8,800,633	-0.45(-1.38%)
Apr 17, 2007	32.68	32.86	32.47	32.62	9,365,953	-0.07(-0.20%)
Apr 16, 2007	32.49	32.76	32.36	32.68	11,288,895	+0.28(+0.87%)
Apr 13, 2007	31.85	32.52	31.61	32.40	11,031,623	+0.92(+2.93%)
Apr 12, 2007	31.36	31.51	31.19	31.48	5,101,142	+0.02(+0.07%)
Apr 11, 2007	31.96	32.08	31.23	31.46	7,523,236	-0.28(-0.89%)
Apr 10, 2007	31.96	32.09	31.65	31.74	5,789,249	+0.09(+0.30%)
Apr 09, 2007	31.64	31.88	31.52	31.64	6,356,655	-0.04(-0.14%)
Apr 05, 2007	31.56	31.88	31.56	31.69	6,903,640	+0.13(+0.41%)
Apr 04, 2007	31.47	31.81	31.24	31.56	9,584,907	+0.41(+1.31%)
Apr 03, 2007	30.74	31.29	30.58	31.15	7,998,957	+0.41(+1.32%)
Apr 02, 2007	30.45	30.92	30.15	30.74	8,208,030	+0.25(+0.81%)
Mar 30, 2007	30.87	31.11	30.45	30.50	9,008,956	-0.36(-1.18%)
Mar 29, 2007	30.84	31.19	30.64	30.86	9,104,787	-0.20(-0.65%)
Mar 28, 2007	31.31	31.31	30.90	31.06	9,164,131	+0.01(+0.05%)
Mar 27, 2007	31.48	31.49	30.87	31.05	10,282,023	-0.71(-2.24%)
Mar 26, 2007	31.81	31.88	31.17	31.76	9,886,444	+0.14(+0.44%)
Mar 23, 2007	31.81	31.85	31.34	31.62	8,508,837	+0.02(+0.07%)
Mar 22, 2007	32.07	32.16	31.46	31.60	10,275,728	-0.46(-1.43%)
Mar 21, 2007	31.72	32.13	31.24	32.06	12,148,666	+0.54(+1.71%)
Mar 20, 2007	31.77	31.91	31.51	31.52	8,058,787	+0.12(+0.37%)
Mar 19, 2007	31.18	31.56	31.06	31.40	8,808,068	+0.23(+0.72%)
Mar 16, 2007	31.48	31.65	30.87	31.18	19,436,240	+0.57(+1.87%)
Mar 15, 2007	30.15	30.87	30.14	30.61	11,836,664	+0.51(+1.69%)
Mar 14, 2007	30.07	30.38	29.44	30.10	14,853,116	+0.01(+0.05%)
Mar 13, 2007	31.12	31.19	30.01	30.08	11,546,141	-1.04(-3.34%)
Mar 12, 2007	30.59	31.18	30.43	31.12	8,767,726	+0.41(+1.32%)
Mar 09, 2007	31.23	31.33	30.61	30.71	9,083,858	-0.34(-1.10%)
Mar 08, 2007	31.45	31.50	30.89	31.06	9,372,316	+0.02(+0.07%)
Mar 07, 2007	31.14	31.61	31.00	31.03	8,030,541	-0.39(-1.23%)
Mar 06, 2007	31.32	31.61	31.08	31.42	8,317,346	+0.57(+1.84%)
Mar 05, 2007	30.71	31.40	30.58	30.85	12,421,427	-0.46(-1.48%)
Mar 02, 2007	32.05	32.28	31.08	31.32	14,665,335	-1.02(-3.17%)
Mar 01, 2007	32.07	32.75	31.96	32.34	16,127,128	-0.41(-1.26%)
Feb 28, 2007	32.17	32.97	32.12	32.76	14,289,033	+0.58(+1.81%)
Feb 27, 2007	33.38	33.55	31.80	32.17	17,000,532	-2.00(-5.86%)
Feb 26, 2007	34.15	34.32	33.71	34.18	10,238,581	+0.15(+0.45%)
Feb 23, 2007	34.69	34.95	33.83	34.03	11,990,049	-0.62(-1.80%)
Feb 22, 2007	34.79	35.10	34.45	34.65	13,758,244	+0.53(+1.55%)
Feb 21, 2007	33.37	34.48	33.05	34.12	10,444,496	+0.80(+2.40%)
Feb 20, 2007	33.31	33.44	33.05	33.32	6,313,566	-0.28(-0.82%)
Feb 16, 2007	33.71	33.71	33.42	33.60	6,040,255	-0.18(-0.54%)
Feb 15, 2007	33.71	33.82	33.45	33.78	5,786,082	+0.15(+0.45%)
Feb 14, 2007	33.55	33.82	33.25	33.63	10,121,967	+0.28(+0.85%)
Feb 13, 2007	33.09	33.45	33.07	33.34	5,883,085	+0.41(+1.26%)
Feb 12, 2007	33.25	33.45	32.75	32.93	6,511,294	-0.34(-1.03%)
Feb 09, 2007	33.41	33.87	33.23	33.27	9,534,650	+0.00(+0.00%)
Feb 08, 2007	32.77	33.38	32.48	33.27	10,265,776	+0.62(+1.89%)
Feb 07, 2007	32.54	32.91	32.42	32.65	5,795,720	+0.06(+0.18%)
Feb 06, 2007	32.78	32.81	32.39	32.60	5,474,631	+0.12(+0.38%)
Feb 05, 2007	32.75	32.81	32.36	32.47	4,921,674	-0.13(-0.40%)
Feb 02, 2007	32.79	32.79	32.30	32.60	6,893,372	-0.19(-0.58%)

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.