Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.30	36.51	36.09	36.09	58,466	-0.14(-0.40%)
Apr 27, 2007	36.32	36.40	36.20	36.23	67,114	-0.19(-0.53%)
Apr 26, 2007	36.58	36.62	36.38	36.42	49,631	-0.02(-0.06%)
Apr 25, 2007	36.36	36.45	36.29	36.44	15,603	+0.18(+0.50%)
Apr 24, 2007	36.18	36.36	36.12	36.26	46,059	-0.14(-0.39%)
Apr 23, 2007	36.48	36.52	36.17	36.40	60,722	-0.24(-0.66%)
Apr 20, 2007	36.63	36.70	36.56	36.65	53,202	+0.42(+1.15%)
Apr 19, 2007	36.03	36.32	35.92	36.23	71,062	-0.04(-0.10%)
Apr 18, 2007	36.17	36.29	36.12	36.27	30,831	-0.15(-0.41%)
Apr 17, 2007	36.37	36.45	36.28	36.42	27,259	+0.13(+0.37%)
Apr 16, 2007	36.10	36.34	36.10	36.28	70,122	+0.35(+0.98%)
Apr 13, 2007	35.69	36.04	35.57	35.93	142,877	+0.20(+0.55%)
Apr 12, 2007	35.53	35.77	35.44	35.73	28,011	+0.13(+0.37%)
Apr 11, 2007	35.88	35.88	35.49	35.60	104,338	-0.34(-0.95%)
Apr 10, 2007	35.73	35.94	35.73	35.94	26,131	+0.38(+1.08%)
Apr 09, 2007	35.69	35.71	35.51	35.56	33,651	-0.22(-0.62%)
Apr 05, 2007	35.56	35.78	35.46	35.78	37,787	+0.16(+0.45%)
Apr 04, 2007	35.62	35.68	35.53	35.62	32,523	+0.09(+0.24%)
Apr 03, 2007	35.39	35.70	35.39	35.54	39,855	+0.27(+0.77%)
Apr 02, 2007	35.37	35.37	35.12	35.27	46,623	+0.32(+0.93%)
Mar 30, 2007	34.85	35.02	34.84	34.94	22,559	-0.06(-0.17%)
Mar 29, 2007	34.86	35.03	34.73	35.00	52,638	+0.53(+1.53%)
Mar 28, 2007	34.63	34.68	34.45	34.47	27,635	-0.40(-1.16%)
Mar 27, 2007	34.71	34.98	34.71	34.88	18,611	-0.10(-0.29%)
Mar 26, 2007	34.75	34.98	34.56	34.98	78,582	+0.17(+0.49%)
Mar 23, 2007	34.94	34.97	34.81	34.81	44,743	-0.26(-0.74%)
Mar 22, 2007	34.20	35.79	34.19	35.07	105,277	+0.03(+0.08%)
Mar 21, 2007	35.48	35.48	34.39	35.04	39,855	+0.57(+1.65%)
Mar 20, 2007	34.17	34.51	34.04	34.47	31,959	+0.23(+0.68%)
Mar 19, 2007	34.04	34.31	33.95	34.24	59,030	+0.49(+1.47%)
Mar 16, 2007	33.64	33.96	33.61	33.75	59,030	+0.40(+1.20%)
Mar 15, 2007	33.31	33.44	33.28	33.35	15,039	+0.14(+0.43%)
Mar 14, 2007	33.14	33.34	32.68	33.20	48,315	-0.18(-0.53%)
Mar 13, 2007	33.92	33.91	33.28	33.38	55,082	-0.54(-1.60%)
Mar 12, 2007	33.65	34.02	33.57	33.92	61,662	+0.28(+0.82%)
Mar 09, 2007	33.65	33.71	33.43	33.64	24,439	+0.20(+0.60%)
Mar 08, 2007	33.37	33.65	33.26	33.44	44,367	+0.37(+1.11%)
Mar 07, 2007	33.17	33.25	32.96	33.08	55,458	-0.12(-0.35%)
Mar 06, 2007	33.01	33.34	32.86	33.19	96,066	+0.69(+2.13%)
Mar 05, 2007	32.87	33.14	32.50	32.50	305,306	-0.73(-2.19%)
Mar 02, 2007	33.52	33.75	33.23	33.23	96,066	-0.56(-1.65%)
Mar 01, 2007	33.40	33.93	33.26	33.79	195,516	-0.57(-1.66%)
Feb 28, 2007	34.10	34.47	33.91	34.36	222,023	+0.79(+2.34%)
Feb 27, 2007	34.92	34.98	33.39	33.57	204,352	-1.82(-5.15%)
Feb 26, 2007	35.34	35.41	35.27	35.39	48,879	+0.13(+0.36%)
Feb 23, 2007	35.18	35.27	35.11	35.27	81,026	+0.18(+0.52%)
Feb 22, 2007	35.15	35.20	34.97	35.09	64,294	-0.15(-0.44%)
Feb 21, 2007	35.24	35.27	35.08	35.24	97,194	-0.19(-0.53%)
Feb 20, 2007	35.32	35.46	35.19	35.43	123,513	+0.05(+0.15%)
Feb 16, 2007	35.08	35.38	35.07	35.37	40,043	+0.02(+0.04%)
Feb 15, 2007	35.21	35.38	35.21	35.36	38,915	+0.02(+0.05%)
Feb 14, 2007	35.11	35.37	35.11	35.34	71,250	+0.33(+0.96%)
Feb 13, 2007	34.91	35.06	34.71	35.01	50,311	+0.29(+0.84%)
Feb 12, 2007	34.79	34.79	34.59	34.71	28,265	-0.12(-0.34%)
Feb 09, 2007	35.03	35.05	34.66	34.83	45,683	-0.26(-0.73%)
Feb 08, 2007	35.03	35.09	34.85	35.09	40,043	+0.06(+0.18%)
Feb 07, 2007	34.95	35.04	34.84	35.02	76,326	+0.23(+0.67%)
Feb 06, 2007	34.75	34.80	34.67	34.79	111,857	+0.20(+0.58%)
Feb 05, 2007	34.59	34.62	34.47	34.59	29,327	-0.04(-0.12%)
Feb 02, 2007	34.63	34.63	34.52	34.63	42,487	-0.02(-0.05%)

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.