Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.98	40.98	39.76	40.04	8,935	-0.13(-0.32%)
Apr 27, 2007	39.17	40.68	39.17	40.17	3,074	+0.21(+0.53%)
Apr 26, 2007	40.92	40.92	39.84	39.96	8,164	-0.06(-0.15%)
Apr 25, 2007	39.60	40.57	39.59	40.02	12,506	+0.82(+2.09%)
Apr 24, 2007	38.89	39.96	38.89	39.20	4,546	+0.89(+2.32%)
Apr 23, 2007	38.05	38.46	38.05	38.31	2,881	+0.19(+0.49%)
Apr 20, 2007	40.03	40.03	37.50	38.12	15,593	+2.33(+6.52%)
Apr 19, 2007	34.61	35.93	34.24	35.79	23,551	-1.04(-2.82%)
Apr 18, 2007	37.11	37.11	36.74	36.83	709	-0.49(-1.32%)
Apr 17, 2007	37.32	37.40	37.31	37.32	473	-0.14(-0.38%)
Apr 16, 2007	37.80	37.80	37.46	37.46	473	+0.09(+0.25%)
Apr 13, 2007	37.21	37.37	37.20	37.37	1,791	+0.17(+0.45%)
Apr 12, 2007	36.81	37.20	36.33	37.20	946	+0.03(+0.09%)
Apr 11, 2007	37.12	37.21	37.12	37.17	10,033	+0.41(+1.10%)
Apr 10, 2007	36.76	36.76	36.76	36.76	118	+0.00(+0.00%)
Apr 09, 2007	36.42	36.76	36.42	36.76	366	+0.34(+0.93%)
Apr 05, 2007	36.46	36.57	36.42	36.42	1,300	-0.03(-0.07%)
Apr 04, 2007	36.55	36.80	36.45	36.45	591	-0.47(-1.26%)
Apr 03, 2007	36.79	37.01	36.79	36.91	2,246	+0.25(+0.69%)
Apr 02, 2007	37.61	37.61	35.95	36.66	3,011	-1.18(-3.13%)
Mar 30, 2007	37.84	37.84	37.84	37.84	591	+0.85(+2.29%)
Mar 29, 2007	37.00	37.00	37.00	37.00	0	+0.00(+0.00%)
Mar 28, 2007	36.35	37.00	36.35	37.00	709	+0.30(+0.81%)
Mar 27, 2007	35.73	36.70	35.73	36.70	13,835	+0.59(+1.64%)
Mar 26, 2007	35.68	36.15	35.68	36.11	709	-0.16(-0.44%)
Mar 23, 2007	36.62	36.87	35.75	36.27	10,231	+0.01(+0.02%)
Mar 22, 2007	36.11	36.36	35.86	36.26	55,719	+0.15(+0.42%)
Mar 21, 2007	36.40	36.40	35.59	36.11	14,296	-0.28(-0.77%)
Mar 20, 2007	36.51	36.84	36.39	36.39	2,305	-0.12(-0.32%)
Mar 19, 2007	35.56	36.51	35.56	36.51	1,453	-0.33(-0.90%)
Mar 16, 2007	36.11	38.44	36.11	36.84	3,470	+0.06(+0.16%)
Mar 15, 2007	37.67	38.09	35.98	36.78	5,979	-1.51(-3.93%)
Mar 14, 2007	38.47	38.91	38.19	38.28	5,279	-0.63(-1.63%)
Mar 13, 2007	39.96	39.96	38.66	38.92	4,610	-1.02(-2.56%)
Mar 12, 2007	38.04	40.15	36.99	39.94	8,430	+1.76(+4.61%)
Mar 09, 2007	35.41	38.18	34.93	38.18	48,419	+2.15(+5.96%)
Mar 08, 2007	36.02	36.15	36.00	36.03	1,390	+0.05(+0.14%)
Mar 07, 2007	35.33	36.32	35.30	35.98	2,956	-0.08(-0.21%)
Mar 06, 2007	36.33	36.33	35.91	36.06	3,429	-0.74(-2.00%)
Mar 05, 2007	37.31	37.46	36.79	36.79	2,412	-1.30(-3.42%)
Mar 02, 2007	37.53	38.27	37.53	38.10	6,078	-0.78(-2.00%)
Mar 01, 2007	38.43	39.31	38.38	38.87	2,233	-0.16(-0.41%)
Feb 28, 2007	38.59	39.25	38.57	39.04	23,120	+0.35(+0.90%)
Feb 27, 2007	38.69	38.69	38.69	38.69	0	+0.00(+0.00%)
Feb 26, 2007	38.27	39.14	38.16	38.69	2,601	+0.21(+0.55%)
Feb 23, 2007	38.24	38.57	38.09	38.48	7,764	-0.24(-0.61%)
Feb 22, 2007	38.56	38.75	38.51	38.71	2,365	-0.11(-0.28%)
Feb 21, 2007	38.43	38.82	38.43	38.82	886	+0.07(+0.17%)
Feb 20, 2007	38.90	39.08	38.50	38.76	1,249	-0.22(-0.56%)
Feb 16, 2007	38.69	38.98	38.69	38.98	236	+0.18(+0.46%)
Feb 15, 2007	39.06	39.06	38.73	38.80	354	-0.16(-0.41%)
Feb 14, 2007	38.57	38.97	38.57	38.96	659	+0.06(+0.15%)
Feb 13, 2007	38.48	39.11	38.48	38.90	709	+0.08(+0.22%)
Feb 12, 2007	39.24	39.26	38.82	38.82	2,242	-0.10(-0.26%)
Feb 09, 2007	38.56	39.06	38.44	38.92	2,576	-0.01(-0.02%)
Feb 08, 2007	38.99	38.99	38.77	38.93	2,307	-0.62(-1.56%)
Feb 07, 2007	39.41	39.54	39.41	39.54	1,750	+0.09(+0.24%)
Feb 06, 2007	39.47	39.72	39.45	39.45	1,643	-0.19(-0.47%)
Feb 05, 2007	40.26	40.52	39.64	39.64	7,797	-0.17(-0.42%)
Feb 02, 2007	39.96	40.17	39.80	39.80	768	-0.14(-0.36%)

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.