Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.78	34.31	33.41	33.50	851,690	-0.63(-1.84%)
Apr 27, 2007	34.27	34.45	33.49	34.13	1,238,690	-0.81(-2.31%)
Apr 26, 2007	35.20	35.64	34.91	34.93	556,576	-0.23(-0.66%)
Apr 25, 2007	34.86	35.36	34.45	35.16	890,304	+0.37(+1.06%)
Apr 24, 2007	34.71	35.15	34.48	34.80	810,869	+0.08(+0.22%)
Apr 23, 2007	34.81	35.12	34.61	34.72	751,125	+0.03(+0.10%)
Apr 20, 2007	34.28	34.81	34.24	34.69	909,484	+0.48(+1.40%)
Apr 19, 2007	33.50	34.26	33.19	34.21	976,935	+0.54(+1.60%)
Apr 18, 2007	33.61	33.91	33.57	33.67	746,930	-0.06(-0.18%)
Apr 17, 2007	33.83	33.83	33.63	33.73	459,863	-0.10(-0.30%)
Apr 16, 2007	33.59	34.00	33.44	33.83	381,585	+0.30(+0.90%)
Apr 13, 2007	33.63	33.66	33.13	33.53	378,366	-0.10(-0.31%)
Apr 12, 2007	33.22	33.73	33.09	33.63	681,235	+0.31(+0.94%)
Apr 11, 2007	33.62	33.69	33.31	33.32	693,818	-0.30(-0.89%)
Apr 10, 2007	33.39	33.79	33.26	33.62	323,352	+0.19(+0.57%)
Apr 09, 2007	32.94	33.50	32.87	33.43	766,975	+0.59(+1.79%)
Apr 05, 2007	32.59	32.92	32.46	32.84	658,264	+0.12(+0.38%)
Apr 04, 2007	33.00	33.02	32.46	32.72	885,342	-0.31(-0.93%)
Apr 03, 2007	32.82	33.12	32.74	33.02	726,592	+0.32(+0.98%)
Apr 02, 2007	32.68	32.74	32.42	32.70	654,167	+0.03(+0.10%)
Mar 30, 2007	32.83	33.07	32.31	32.67	1,040,435	-0.08(-0.25%)
Mar 29, 2007	33.03	33.18	32.49	32.75	854,909	-0.17(-0.52%)
Mar 28, 2007	33.04	33.13	32.74	32.92	422,553	-0.28(-0.84%)
Mar 27, 2007	33.50	33.50	33.15	33.20	460,155	-0.38(-1.14%)
Mar 26, 2007	33.76	33.82	33.14	33.59	707,718	-0.25(-0.73%)
Mar 23, 2007	33.51	33.98	33.35	33.83	476,396	+0.34(+1.02%)
Mar 22, 2007	32.91	33.52	32.90	33.49	1,051,701	+0.63(+1.91%)
Mar 21, 2007	32.19	32.94	32.03	32.86	505,366	+0.77(+2.39%)
Mar 20, 2007	31.85	32.14	31.82	32.10	885,489	+0.18(+0.56%)
Mar 19, 2007	31.95	32.06	31.71	31.92	639,536	+0.09(+0.28%)
Mar 16, 2007	31.81	31.92	31.45	31.83	744,004	-0.03(-0.09%)
Mar 15, 2007	31.29	31.92	31.28	31.86	413,920	+0.51(+1.64%)
Mar 14, 2007	31.17	31.43	30.71	31.34	719,423	+0.12(+0.39%)
Mar 13, 2007	32.08	32.03	31.06	31.22	934,943	-0.86(-2.68%)
Mar 12, 2007	31.98	32.13	31.92	32.08	398,557	-0.04(-0.13%)
Mar 09, 2007	32.12	32.26	31.88	32.12	364,613	+0.27(+0.86%)
Mar 08, 2007	31.88	32.12	31.78	31.85	599,300	+0.13(+0.41%)
Mar 07, 2007	31.42	31.90	31.36	31.72	722,057	+0.21(+0.67%)
Mar 06, 2007	31.14	31.72	31.14	31.51	1,118,127	+0.71(+2.31%)
Mar 05, 2007	30.76	31.02	30.49	30.80	1,077,452	-0.20(-0.64%)
Mar 02, 2007	31.51	31.54	30.94	31.00	1,729,425	-0.62(-1.95%)
Mar 01, 2007	31.38	31.83	31.00	31.61	1,136,402	+0.07(+0.22%)
Feb 28, 2007	31.64	31.83	31.36	31.54	970,643	-0.16(-0.50%)
Feb 27, 2007	32.40	32.53	31.44	31.70	1,278,633	-0.92(-2.83%)
Feb 26, 2007	32.98	33.04	32.46	32.62	1,527,220	-0.22(-0.67%)
Feb 23, 2007	32.92	32.97	32.57	32.84	716,204	-0.13(-0.39%)
Feb 22, 2007	33.05	33.39	32.80	32.97	826,524	-0.08(-0.23%)
Feb 21, 2007	32.92	33.10	32.83	33.05	532,581	-0.02(-0.06%)
Feb 20, 2007	32.58	33.18	32.49	33.07	680,357	+0.46(+1.43%)
Feb 16, 2007	32.81	32.84	32.22	32.60	773,120	-0.07(-0.21%)
Feb 15, 2007	32.81	32.89	32.57	32.67	599,153	-0.07(-0.21%)
Feb 14, 2007	32.56	32.81	32.50	32.74	751,085	+0.29(+0.91%)
Feb 13, 2007	31.85	32.44	31.85	32.44	573,742	+0.68(+2.15%)
Feb 12, 2007	31.78	31.95	31.61	31.76	515,943	-0.02(-0.06%)
Feb 09, 2007	32.23	32.28	31.68	31.78	668,213	-0.40(-1.23%)
Feb 08, 2007	32.35	32.47	32.11	32.18	943,575	-0.30(-0.93%)
Feb 07, 2007	32.33	32.53	32.23	32.48	433,673	+0.22(+0.68%)
Feb 06, 2007	32.08	32.26	31.97	32.26	721,325	+0.18(+0.55%)
Feb 05, 2007	32.34	32.34	31.91	32.08	964,791	-0.29(-0.91%)
Feb 02, 2007	31.90	32.41	31.86	32.38	912,118	+0.59(+1.85%)

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.