Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.82	34.00	33.21	33.24	1,403,132	-0.50(-1.49%)
Apr 27, 2007	34.05	34.05	33.28	33.74	1,117,399	-0.38(-1.12%)
Apr 26, 2007	33.69	35.03	33.69	34.12	2,476,824	+0.76(+2.29%)
Apr 25, 2007	32.58	33.42	32.28	33.36	1,655,550	+1.00(+3.08%)
Apr 24, 2007	32.74	32.90	32.23	32.36	1,385,806	-0.33(-1.02%)
Apr 23, 2007	31.38	32.84	31.38	32.70	3,797,973	+1.51(+4.85%)
Apr 20, 2007	30.86	31.22	30.83	31.18	1,753,036	+0.52(+1.69%)
Apr 19, 2007	30.67	30.90	30.29	30.67	2,168,225	-0.06(-0.21%)
Apr 18, 2007	30.46	31.12	30.29	30.73	2,207,020	+0.21(+0.70%)
Apr 17, 2007	30.31	30.71	30.26	30.51	2,016,562	+0.45(+1.51%)
Apr 16, 2007	29.67	30.08	29.67	30.06	1,312,340	+0.50(+1.70%)
Apr 13, 2007	29.23	29.64	29.19	29.56	1,717,882	+0.41(+1.39%)
Apr 12, 2007	28.83	29.18	28.59	29.15	1,379,277	+0.29(+0.99%)
Apr 11, 2007	28.61	28.94	28.44	28.87	2,657,718	+0.22(+0.78%)
Apr 10, 2007	28.73	28.87	28.44	28.64	1,286,034	-0.09(-0.30%)
Apr 09, 2007	28.95	29.33	28.66	28.73	2,602,875	-0.06(-0.22%)
Apr 05, 2007	28.84	29.06	28.61	28.79	1,752,157	+0.03(+0.11%)
Apr 04, 2007	29.07	29.18	28.63	28.76	1,837,656	-0.27(-0.93%)
Apr 03, 2007	28.99	29.53	28.92	29.03	1,294,281	+0.25(+0.89%)
Apr 02, 2007	29.45	29.46	28.28	28.78	2,342,581	-0.67(-2.27%)
Mar 30, 2007	29.60	30.46	29.16	29.45	2,071,427	+0.21(+0.74%)
Mar 29, 2007	28.93	29.30	28.73	29.23	1,898,170	+0.59(+2.06%)
Mar 28, 2007	28.45	28.90	28.28	28.64	1,512,610	+0.09(+0.31%)
Mar 27, 2007	29.22	29.32	28.39	28.55	1,534,449	-0.73(-2.50%)
Mar 26, 2007	29.23	29.48	28.63	29.29	1,015,569	+0.08(+0.27%)
Mar 23, 2007	29.45	29.84	29.21	29.21	812,676	-0.24(-0.81%)
Mar 22, 2007	29.37	29.74	29.03	29.45	1,687,876	+0.09(+0.30%)
Mar 21, 2007	29.07	29.61	28.86	29.36	958,313	+0.38(+1.32%)
Mar 20, 2007	28.98	29.24	28.83	28.98	1,435,979	+0.11(+0.39%)
Mar 19, 2007	28.63	29.19	28.43	28.87	865,281	+0.57(+2.00%)
Mar 16, 2007	28.63	28.87	28.20	28.30	692,275	-0.28(-0.98%)
Mar 15, 2007	28.41	28.89	28.32	28.58	1,107,213	+0.18(+0.65%)
Mar 14, 2007	28.87	29.03	28.12	28.40	1,660,632	-0.36(-1.25%)
Mar 13, 2007	29.69	29.58	28.60	28.75	1,026,862	-0.94(-3.17%)
Mar 12, 2007	29.43	29.85	29.22	29.69	1,649,773	+0.02(+0.05%)
Mar 09, 2007	29.38	30.09	29.32	29.68	2,509,592	+0.44(+1.50%)
Mar 08, 2007	29.03	29.30	28.81	29.24	4,115,611	+0.57(+2.00%)
Mar 07, 2007	28.48	29.52	28.28	28.67	2,647,445	+0.38(+1.35%)
Mar 06, 2007	28.87	28.98	28.20	28.28	2,106,330	+0.02(+0.06%)
Mar 05, 2007	28.13	28.71	27.97	28.27	1,538,473	-0.04(-0.14%)
Mar 02, 2007	28.94	28.94	28.06	28.31	1,556,301	-0.64(-2.20%)
Mar 01, 2007	28.87	29.25	27.96	28.94	2,316,065	+0.07(+0.25%)
Feb 28, 2007	28.64	29.22	28.16	28.87	3,110,719	+0.24(+0.83%)
Feb 27, 2007	29.36	29.45	27.98	28.63	3,657,358	-1.27(-4.24%)
Feb 26, 2007	30.56	30.68	29.73	29.90	2,265,026	-0.66(-2.16%)
Feb 23, 2007	30.51	30.74	30.38	30.56	4,270,538	-0.25(-0.80%)
Feb 22, 2007	31.24	31.38	30.34	30.81	2,403,252	-0.41(-1.30%)
Feb 21, 2007	30.19	31.46	30.07	31.21	3,042,923	+1.00(+3.29%)
Feb 20, 2007	30.00	30.39	29.99	30.22	2,390,321	+0.05(+0.16%)
Feb 16, 2007	29.77	30.27	29.70	30.17	1,235,273	+0.40(+1.34%)
Feb 15, 2007	29.74	29.95	29.45	29.77	3,167,718	+0.30(+1.03%)
Feb 14, 2007	29.09	30.19	28.91	29.47	3,813,168	+0.84(+2.92%)
Feb 13, 2007	28.62	28.67	28.20	28.63	3,672,669	+0.25(+0.90%)
Feb 12, 2007	28.01	28.65	27.88	28.38	4,498,821	+0.51(+1.83%)
Feb 09, 2007	28.32	28.33	27.38	27.87	3,563,197	-1.18(-4.06%)
Feb 08, 2007	29.04	29.15	28.48	29.05	2,536,083	+0.01(+0.03%)
Feb 07, 2007	28.12	29.07	28.00	29.04	2,864,518	+1.08(+3.85%)
Feb 06, 2007	28.04	28.17	27.81	27.97	1,574,003	+0.03(+0.11%)
Feb 05, 2007	27.98	28.23	27.64	27.93	1,916,500	+0.00(+0.00%)
Feb 02, 2007	27.80	27.97	27.44	27.93	1,498,925	+0.13(+0.46%)

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.