Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.93	47.96	46.37	46.48	3,988,371	-0.59(-1.25%)
Apr 27, 2007	47.04	47.82	46.83	47.06	4,129,996	-0.39(-0.82%)
Apr 26, 2007	46.47	47.48	46.41	47.45	3,466,086	+0.78(+1.67%)
Apr 25, 2007	46.30	46.78	46.06	46.68	3,184,638	+0.52(+1.12%)
Apr 24, 2007	46.10	46.38	45.68	46.16	3,493,277	+0.38(+0.83%)
Apr 23, 2007	45.64	46.00	45.44	45.78	2,323,719	+0.17(+0.38%)
Apr 20, 2007	46.20	46.31	45.47	45.60	3,775,846	-0.10(-0.23%)
Apr 19, 2007	44.94	46.35	44.77	45.71	4,198,964	+0.18(+0.40%)
Apr 18, 2007	44.77	46.05	44.73	45.53	3,667,008	+0.69(+1.54%)
Apr 17, 2007	45.15	45.20	44.62	44.83	2,814,290	-0.44(-0.97%)
Apr 16, 2007	45.24	45.28	44.31	45.28	4,104,845	+0.46(+1.02%)
Apr 13, 2007	43.40	44.97	42.90	44.82	11,115,475	+0.76(+1.73%)
Apr 12, 2007	44.06	44.84	43.92	44.06	9,715,954	+0.64(+1.47%)
Apr 11, 2007	43.70	44.47	43.37	43.42	5,559,690	-0.23(-0.53%)
Apr 10, 2007	42.61	43.84	42.32	43.65	4,782,534	+1.02(+2.39%)
Apr 09, 2007	42.79	43.35	42.18	42.63	3,448,771	-0.06(-0.14%)
Apr 05, 2007	42.39	42.77	42.26	42.69	2,458,097	+0.29(+0.69%)
Apr 04, 2007	41.89	42.48	41.84	42.40	4,510,620	+0.98(+2.36%)
Apr 03, 2007	41.21	41.73	40.54	41.42	3,597,346	+0.38(+0.93%)
Apr 02, 2007	41.01	41.59	40.55	41.04	3,232,012	+0.13(+0.32%)
Mar 30, 2007	40.92	41.43	40.53	40.91	3,749,154	+0.16(+0.40%)
Mar 29, 2007	41.96	42.29	40.25	40.75	4,253,960	-0.89(-2.14%)
Mar 28, 2007	41.55	42.35	41.40	41.64	4,154,868	-0.18(-0.43%)
Mar 27, 2007	41.18	42.10	40.91	41.82	3,562,741	+0.27(+0.64%)
Mar 26, 2007	41.08	41.62	40.82	41.55	3,363,548	+0.66(+1.61%)
Mar 23, 2007	40.21	41.45	40.21	40.89	3,280,880	+0.54(+1.35%)
Mar 22, 2007	40.61	40.67	40.12	40.35	2,447,103	-0.12(-0.30%)
Mar 21, 2007	39.64	40.69	39.20	40.47	3,813,558	+0.99(+2.52%)
Mar 20, 2007	38.94	39.48	38.67	39.48	2,699,740	+0.54(+1.40%)
Mar 19, 2007	39.74	39.75	38.73	38.93	3,436,822	-0.42(-1.08%)
Mar 16, 2007	39.25	39.53	38.68	39.36	3,793,472	-0.05(-0.13%)
Mar 15, 2007	39.21	39.66	39.04	39.41	2,763,337	+0.13(+0.33%)
Mar 14, 2007	38.67	39.42	38.31	39.28	3,579,228	+0.56(+1.45%)
Mar 13, 2007	39.99	39.95	38.70	38.72	3,722,944	-1.27(-3.18%)
Mar 12, 2007	39.61	40.10	39.30	39.99	3,212,565	+0.66(+1.67%)
Mar 09, 2007	39.62	39.64	38.92	39.33	3,886,431	+0.28(+0.71%)
Mar 08, 2007	39.15	39.89	39.00	39.05	4,090,583	+0.75(+1.96%)
Mar 07, 2007	37.89	38.95	37.64	38.30	4,203,457	+0.49(+1.30%)
Mar 06, 2007	37.85	38.11	37.56	37.81	3,940,653	+0.23(+0.60%)
Mar 05, 2007	37.38	38.42	37.25	37.58	5,414,516	-0.01(-0.03%)
Mar 02, 2007	38.15	38.51	37.53	37.59	3,349,073	-0.68(-1.78%)
Mar 01, 2007	37.77	38.60	37.39	38.28	5,091,281	-0.32(-0.83%)
Feb 28, 2007	38.88	39.23	38.26	38.60	4,112,720	-0.02(-0.04%)
Feb 27, 2007	39.07	40.08	38.27	38.61	5,562,267	-1.60(-3.98%)
Feb 26, 2007	40.95	41.22	40.00	40.21	5,031,821	+0.64(+1.62%)
Feb 23, 2007	39.28	39.82	38.93	39.57	5,524,028	+0.72(+1.85%)
Feb 22, 2007	38.89	39.49	38.47	38.85	3,410,891	+0.29(+0.74%)
Feb 21, 2007	38.08	38.63	37.90	38.57	3,006,185	+0.44(+1.16%)
Feb 20, 2007	38.28	38.45	37.71	38.13	4,340,154	-0.96(-2.45%)
Feb 16, 2007	38.97	39.21	38.68	39.09	2,682,698	+0.08(+0.20%)
Feb 15, 2007	38.55	39.39	38.55	39.01	3,231,100	+0.34(+0.87%)
Feb 14, 2007	38.38	38.98	38.03	38.67	4,289,591	+0.60(+1.59%)
Feb 13, 2007	37.81	38.21	37.64	38.07	3,903,385	+0.54(+1.43%)
Feb 12, 2007	37.96	38.13	37.45	37.53	4,513,980	-0.50(-1.32%)
Feb 09, 2007	39.62	39.94	37.73	38.03	8,664,363	-1.46(-3.70%)
Feb 08, 2007	40.03	40.07	39.48	39.49	3,079,034	-0.48(-1.19%)
Feb 07, 2007	39.97	40.69	39.58	39.97	4,090,929	+0.48(+1.20%)
Feb 06, 2007	39.89	40.08	39.11	39.49	4,440,429	-0.60(-1.51%)
Feb 05, 2007	39.90	40.27	39.32	40.10	5,412,940	+0.58(+1.47%)
Feb 02, 2007	39.56	39.88	39.12	39.52	4,806,632	+0.37(+0.95%)

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.