Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.84	47.87	46.29	46.39	3,995,828	-0.59(-1.25%)
Apr 27, 2007	46.95	47.73	46.74	46.98	4,137,718	-0.39(-0.82%)
Apr 26, 2007	46.38	47.39	46.32	47.36	3,472,567	+0.78(+1.67%)
Apr 25, 2007	46.22	46.69	45.98	46.59	3,190,593	+0.52(+1.12%)
Apr 24, 2007	46.01	46.30	45.60	46.07	3,499,808	+0.38(+0.83%)
Apr 23, 2007	45.55	45.92	45.35	45.69	2,328,064	+0.17(+0.38%)
Apr 20, 2007	46.11	46.23	45.38	45.52	3,782,905	-0.10(-0.23%)
Apr 19, 2007	44.85	46.26	44.69	45.62	4,206,815	+0.18(+0.40%)
Apr 18, 2007	44.69	45.97	44.65	45.44	3,673,864	+0.69(+1.54%)
Apr 17, 2007	45.07	45.11	44.54	44.75	2,819,552	-0.44(-0.97%)
Apr 16, 2007	45.16	45.20	44.23	45.19	4,112,520	+0.46(+1.02%)
Apr 13, 2007	43.32	44.89	42.82	44.73	11,136,257	+0.76(+1.73%)
Apr 12, 2007	43.97	44.76	43.84	43.97	9,734,120	+0.64(+1.47%)
Apr 11, 2007	43.62	44.39	43.29	43.34	5,570,085	-0.23(-0.53%)
Apr 10, 2007	42.53	43.76	42.24	43.57	4,791,476	+1.02(+2.39%)
Apr 09, 2007	42.71	43.27	42.10	42.55	3,455,219	-0.06(-0.14%)
Apr 05, 2007	42.31	42.69	42.18	42.61	2,462,693	+0.29(+0.69%)
Apr 04, 2007	41.81	42.40	41.77	42.32	4,519,054	+0.97(+2.36%)
Apr 03, 2007	41.14	41.65	40.46	41.34	3,604,072	+0.38(+0.93%)
Apr 02, 2007	40.93	41.51	40.47	40.96	3,238,055	+0.13(+0.32%)
Mar 30, 2007	40.84	41.35	40.46	40.84	3,756,164	+0.16(+0.40%)
Mar 29, 2007	41.88	42.22	40.18	40.67	4,261,914	-0.89(-2.14%)
Mar 28, 2007	41.47	42.27	41.32	41.56	4,162,636	-0.18(-0.43%)
Mar 27, 2007	41.10	42.02	40.84	41.74	3,569,402	+0.27(+0.64%)
Mar 26, 2007	41.00	41.54	40.75	41.47	3,369,837	+0.66(+1.61%)
Mar 23, 2007	40.14	41.37	40.14	40.82	3,287,014	+0.54(+1.35%)
Mar 22, 2007	40.53	40.59	40.05	40.27	2,451,679	-0.12(-0.30%)
Mar 21, 2007	39.57	40.61	39.13	40.40	3,820,688	+0.99(+2.52%)
Mar 20, 2007	38.87	39.40	38.60	39.40	2,704,787	+0.54(+1.40%)
Mar 19, 2007	39.67	39.68	38.66	38.86	3,443,248	-0.42(-1.08%)
Mar 16, 2007	39.18	39.45	38.61	39.28	3,800,565	-0.05(-0.13%)
Mar 15, 2007	39.14	39.58	38.96	39.33	2,768,504	+0.13(+0.33%)
Mar 14, 2007	38.60	39.34	38.24	39.20	3,585,920	+0.56(+1.45%)
Mar 13, 2007	39.91	39.88	38.63	38.64	3,729,905	-1.27(-3.18%)
Mar 12, 2007	39.53	40.02	39.22	39.91	3,218,571	+0.66(+1.67%)
Mar 09, 2007	39.54	39.57	38.85	39.26	3,893,697	+0.28(+0.71%)
Mar 08, 2007	39.08	39.82	38.93	38.98	4,098,231	+0.75(+1.96%)
Mar 07, 2007	37.82	38.88	37.57	38.23	4,211,316	+0.49(+1.30%)
Mar 06, 2007	37.78	38.04	37.49	37.74	3,948,021	+0.23(+0.60%)
Mar 05, 2007	37.31	38.35	37.18	37.51	5,424,639	-0.01(-0.03%)
Mar 02, 2007	38.08	38.44	37.46	37.52	3,355,335	-0.68(-1.78%)
Mar 01, 2007	37.70	38.53	37.32	38.20	5,100,800	-0.32(-0.83%)
Feb 28, 2007	38.81	39.16	38.19	38.52	4,120,410	-0.02(-0.04%)
Feb 27, 2007	39.00	40.01	38.20	38.54	5,572,666	-1.60(-3.98%)
Feb 26, 2007	40.87	41.15	39.93	40.14	5,041,229	+0.64(+1.62%)
Feb 23, 2007	39.20	39.75	38.86	39.50	5,534,356	+0.72(+1.85%)
Feb 22, 2007	38.82	39.42	38.39	38.78	3,417,268	+0.28(+0.74%)
Feb 21, 2007	38.01	38.56	37.82	38.50	3,011,806	+0.44(+1.16%)
Feb 20, 2007	38.20	38.38	37.64	38.06	4,348,269	-0.96(-2.45%)
Feb 16, 2007	38.89	39.14	38.61	39.01	2,687,714	+0.08(+0.20%)
Feb 15, 2007	38.48	39.32	38.48	38.94	3,237,141	+0.34(+0.87%)
Feb 14, 2007	38.31	38.90	37.96	38.60	4,297,611	+0.60(+1.59%)
Feb 13, 2007	37.74	38.14	37.57	38.00	3,910,683	+0.53(+1.43%)
Feb 12, 2007	37.88	38.06	37.38	37.46	4,522,420	-0.50(-1.32%)
Feb 09, 2007	39.55	39.87	37.66	37.96	8,680,562	-1.46(-3.70%)
Feb 08, 2007	39.96	40.00	39.40	39.42	3,084,791	-0.47(-1.19%)
Feb 07, 2007	39.89	40.61	39.51	39.89	4,098,578	+0.47(+1.20%)
Feb 06, 2007	39.82	40.01	39.04	39.42	4,448,732	-0.60(-1.51%)
Feb 05, 2007	39.83	40.20	39.25	40.02	5,423,060	+0.58(+1.47%)
Feb 02, 2007	39.49	39.81	39.05	39.45	4,815,619	+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.