Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.31	42.19	41.24	41.67	305,199	+0.36(+0.86%)
Apr 27, 2007	42.16	42.16	41.14	41.31	485,047	-1.02(-2.41%)
Apr 26, 2007	42.48	42.73	41.51	42.33	445,016	-0.08(-0.19%)
Apr 25, 2007	42.68	42.72	42.09	42.42	830,862	-0.37(-0.86%)
Apr 24, 2007	42.73	43.28	42.09	42.79	326,238	+0.00(+0.00%)
Apr 23, 2007	42.44	43.20	42.40	42.79	488,699	+0.23(+0.53%)
Apr 20, 2007	42.02	42.92	42.02	42.56	552,836	+0.67(+1.60%)
Apr 19, 2007	41.96	42.57	41.51	41.89	921,443	-0.51(-1.21%)
Apr 18, 2007	41.40	42.72	40.83	42.40	472,628	+0.84(+2.01%)
Apr 17, 2007	40.84	41.95	40.84	41.57	389,498	+0.73(+1.79%)
Apr 16, 2007	41.41	41.41	40.68	40.84	311,482	+0.33(+0.81%)
Apr 13, 2007	39.99	41.18	39.47	40.51	1,044,020	+0.57(+1.42%)
Apr 12, 2007	38.12	40.33	37.60	39.94	945,987	+2.18(+5.76%)
Apr 11, 2007	38.17	38.21	37.26	37.76	385,261	-0.57(-1.50%)
Apr 10, 2007	37.47	38.46	36.56	38.34	743,203	+0.76(+2.02%)
Apr 09, 2007	37.76	37.93	37.31	37.58	494,981	-0.37(-0.97%)
Apr 05, 2007	37.55	38.00	37.17	37.95	328,867	+0.23(+0.60%)
Apr 04, 2007	36.79	38.06	36.79	37.72	529,168	+0.08(+0.22%)
Apr 03, 2007	36.35	37.91	36.35	37.64	705,217	+1.98(+5.55%)
Apr 02, 2007	35.41	35.74	34.59	35.66	397,095	+0.42(+1.18%)
Mar 30, 2007	34.84	35.81	34.70	35.24	503,747	+0.57(+1.66%)
Mar 29, 2007	35.80	35.93	34.26	34.67	664,602	-0.13(-0.37%)
Mar 28, 2007	34.36	35.04	34.12	34.80	1,028,971	-0.59(-1.66%)
Mar 27, 2007	36.65	37.17	35.27	35.39	1,115,462	-1.26(-3.44%)
Mar 26, 2007	38.01	38.01	36.50	36.65	1,202,536	-1.58(-4.14%)
Mar 23, 2007	38.69	38.79	37.66	38.23	537,058	-0.47(-1.20%)
Mar 22, 2007	40.18	40.19	38.55	38.69	882,435	-1.48(-3.68%)
Mar 21, 2007	39.36	40.38	39.10	40.17	832,907	+0.75(+1.91%)
Mar 20, 2007	38.43	39.95	38.26	39.42	537,204	+1.20(+3.13%)
Mar 19, 2007	37.89	38.32	37.17	38.22	489,576	+1.19(+3.22%)
Mar 16, 2007	37.75	37.75	36.46	37.03	352,535	-0.72(-1.90%)
Mar 15, 2007	36.10	37.86	35.93	37.75	636,551	+1.48(+4.08%)
Mar 14, 2007	36.96	37.10	35.96	36.27	923,634	-0.82(-2.21%)
Mar 13, 2007	39.08	38.76	36.99	37.09	966,149	-1.98(-5.08%)
Mar 12, 2007	36.47	39.39	36.28	39.08	1,161,483	+2.70(+7.43%)
Mar 09, 2007	36.53	37.44	36.37	36.37	897,483	-0.24(-0.65%)
Mar 08, 2007	35.59	36.69	35.49	36.61	783,234	+1.14(+3.22%)
Mar 07, 2007	36.37	37.24	33.88	35.47	1,899,572	-1.58(-4.27%)
Mar 06, 2007	36.34	37.10	35.76	37.05	743,057	+1.16(+3.22%)
Mar 05, 2007	35.42	36.45	34.46	35.89	1,442,869	-1.07(-2.89%)
Mar 02, 2007	38.16	39.32	36.86	36.96	987,333	-1.22(-3.19%)
Mar 01, 2007	37.03	38.43	36.06	38.18	1,078,091	-0.16(-0.43%)
Feb 28, 2007	37.73	38.83	36.74	38.34	522,740	+0.62(+1.63%)
Feb 27, 2007	38.54	38.55	36.60	37.73	1,309,334	-1.21(-3.11%)
Feb 26, 2007	41.38	41.38	38.41	38.94	1,282,125	-2.20(-5.36%)
Feb 23, 2007	43.05	43.05	40.73	41.14	902,888	-1.91(-4.44%)
Feb 22, 2007	44.15	44.19	42.17	43.05	427,484	-1.14(-2.57%)
Feb 21, 2007	44.56	44.57	43.91	44.19	202,930	-0.50(-1.12%)
Feb 20, 2007	43.16	44.84	42.92	44.69	218,855	+1.53(+3.55%)
Feb 16, 2007	43.29	43.35	42.35	43.16	220,170	-0.44(-1.02%)
Feb 15, 2007	45.50	45.50	43.49	43.60	350,490	-0.62(-1.41%)
Feb 14, 2007	42.47	44.52	42.12	44.22	624,363	+1.72(+4.04%)
Feb 13, 2007	41.96	43.46	41.57	42.51	547,705	+1.36(+3.31%)
Feb 12, 2007	40.34	41.18	40.09	41.14	255,334	+0.82(+2.04%)
Feb 09, 2007	40.14	41.23	40.12	40.32	495,858	+0.18(+0.44%)
Feb 08, 2007	40.19	40.95	39.93	40.14	317,033	-0.03(-0.07%)
Feb 07, 2007	39.36	40.63	39.24	40.17	517,627	+0.88(+2.25%)
Feb 06, 2007	39.58	40.11	39.20	39.29	390,375	-0.16(-0.40%)
Feb 05, 2007	39.97	40.80	39.36	39.45	401,770	-0.25(-0.64%)
Feb 02, 2007	40.04	40.04	39.22	39.70	366,707	+0.16(+0.40%)

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.