Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.10	35.40	34.83	34.86	19,226,786	-0.31(-0.87%)
Apr 27, 2007	35.30	35.42	35.16	35.17	12,785,191	-0.26(-0.74%)
Apr 26, 2007	35.49	35.69	35.34	35.43	12,687,623	-0.08(-0.23%)
Apr 25, 2007	35.48	35.72	35.38	35.51	19,935,040	+0.09(+0.25%)
Apr 24, 2007	35.33	35.64	35.02	35.42	26,184,356	-0.17(-0.49%)
Apr 23, 2007	36.18	36.34	35.53	35.60	19,204,436	-0.60(-1.67%)
Apr 20, 2007	35.35	36.26	35.29	36.20	32,191,522	+1.03(+2.94%)
Apr 19, 2007	34.74	35.20	34.67	35.17	11,064,655	+0.27(+0.77%)
Apr 18, 2007	34.92	35.05	34.80	34.90	10,986,651	-0.15(-0.42%)
Apr 17, 2007	35.06	35.24	34.84	35.05	17,031,196	+0.07(+0.21%)
Apr 16, 2007	34.65	35.01	34.57	34.97	19,585,814	+0.48(+1.39%)
Apr 13, 2007	34.49	34.50	34.07	34.49	17,072,526	+0.11(+0.32%)
Apr 12, 2007	34.47	34.56	34.12	34.38	15,905,205	-0.01(-0.02%)
Apr 11, 2007	34.89	35.00	34.24	34.39	24,377,438	-0.49(-1.40%)
Apr 10, 2007	35.25	35.25	34.88	34.88	13,401,780	-0.39(-1.09%)
Apr 09, 2007	35.12	35.32	34.84	35.27	11,734,775	+0.15(+0.41%)
Apr 05, 2007	34.96	35.25	34.82	35.12	13,078,371	+0.16(+0.46%)
Apr 04, 2007	34.92	35.16	34.85	34.96	15,085,332	-0.04(-0.10%)
Apr 03, 2007	34.57	35.13	34.54	35.00	23,588,106	+0.51(+1.48%)
Apr 02, 2007	34.24	34.57	34.09	34.49	18,832,380	+0.33(+0.96%)
Mar 30, 2007	34.09	34.26	33.93	34.16	20,764,140	+0.17(+0.49%)
Mar 29, 2007	34.14	34.22	33.73	33.99	17,267,374	+0.06(+0.17%)
Mar 28, 2007	34.32	34.33	33.80	33.93	24,850,772	-0.62(-1.79%)
Mar 27, 2007	34.61	34.78	34.22	34.55	17,799,454	-0.25(-0.73%)
Mar 26, 2007	34.81	34.86	34.30	34.81	17,463,880	-0.05(-0.15%)
Mar 23, 2007	34.93	35.03	34.74	34.86	10,987,161	-0.07(-0.21%)
Mar 22, 2007	34.65	35.07	34.60	34.93	20,777,876	+0.17(+0.50%)
Mar 21, 2007	34.36	34.81	34.16	34.76	18,736,526	+0.34(+0.99%)
Mar 20, 2007	33.82	34.49	33.79	34.41	20,983,754	+0.52(+1.52%)
Mar 19, 2007	33.83	34.06	33.74	33.90	16,602,613	+0.28(+0.82%)
Mar 16, 2007	33.63	34.05	33.29	33.62	26,104,136	+0.15(+0.46%)
Mar 15, 2007	33.29	33.58	33.10	33.47	18,269,074	+0.20(+0.59%)
Mar 14, 2007	33.60	33.63	32.78	33.27	37,914,936	-0.33(-0.97%)
Mar 13, 2007	34.38	34.29	33.49	33.60	32,969,110	-0.79(-2.29%)
Mar 12, 2007	34.50	34.65	34.27	34.38	16,764,462	-0.12(-0.34%)
Mar 09, 2007	34.76	35.02	34.30	34.50	19,173,876	-0.33(-0.96%)
Mar 08, 2007	34.96	35.03	34.47	34.84	27,977,790	-0.04(-0.10%)
Mar 07, 2007	34.96	35.10	34.64	34.87	18,317,318	-0.08(-0.23%)
Mar 06, 2007	34.81	35.13	34.74	34.95	20,504,896	+0.41(+1.20%)
Mar 05, 2007	34.67	35.12	34.52	34.54	19,700,428	-0.25(-0.71%)
Mar 02, 2007	34.81	35.16	34.71	34.78	25,234,522	-0.06(-0.17%)
Mar 01, 2007	34.76	35.07	34.33	34.84	28,116,828	-0.31(-0.87%)
Feb 28, 2007	35.07	35.40	34.93	35.15	29,319,530	+0.08(+0.23%)
Feb 27, 2007	36.09	36.22	35.07	35.07	28,387,238	-1.30(-3.56%)
Feb 26, 2007	36.17	36.41	35.98	36.36	14,655,960	+0.30(+0.83%)
Feb 23, 2007	36.13	36.30	35.86	36.07	15,188,104	-0.09(-0.24%)
Feb 22, 2007	36.44	36.51	36.05	36.15	14,614,545	-0.20(-0.56%)
Feb 21, 2007	36.57	36.68	36.28	36.36	32,697,106	-0.15(-0.42%)
Feb 20, 2007	36.24	36.55	35.95	36.51	50,171,472	+1.24(+3.51%)
Feb 16, 2007	35.18	35.54	35.10	35.27	23,508,210	+0.09(+0.25%)
Feb 15, 2007	34.85	35.32	34.79	35.18	15,526,494	+0.36(+1.02%)
Feb 14, 2007	34.98	35.02	34.74	34.83	16,872,314	-0.08(-0.23%)
Feb 13, 2007	34.78	35.05	34.73	34.91	13,838,635	+0.17(+0.50%)
Feb 12, 2007	35.03	35.10	34.69	34.73	14,198,647	-0.17(-0.48%)
Feb 09, 2007	35.19	35.32	34.68	34.90	17,051,448	-0.25(-0.70%)
Feb 08, 2007	35.18	35.36	35.02	35.15	14,832,533	-0.20(-0.56%)
Feb 07, 2007	35.21	35.47	35.13	35.34	13,860,383	+0.00(+0.00%)
Feb 06, 2007	35.37	35.48	35.16	35.34	12,317,699	+0.04(+0.12%)
Feb 05, 2007	35.24	35.58	35.23	35.30	19,538,244	+0.32(+0.92%)
Feb 02, 2007	34.74	35.23	34.66	34.98	17,334,172	+0.22(+0.63%)

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.