Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.93	41.05	40.53	40.53	46,425	-0.32(-0.79%)
Apr 27, 2007	40.71	40.88	40.71	40.85	20,923	-0.12(-0.28%)
Apr 26, 2007	40.78	41.04	40.73	40.97	5,884	-0.07(-0.17%)
Apr 25, 2007	40.63	41.04	40.52	41.04	85,003	+0.57(+1.42%)
Apr 24, 2007	40.62	40.65	40.26	40.46	95,138	-0.23(-0.56%)
Apr 23, 2007	40.85	41.00	40.61	40.69	16,019	-0.17(-0.42%)
Apr 20, 2007	40.97	40.97	40.76	40.86	102,004	+0.20(+0.48%)
Apr 19, 2007	40.56	40.82	40.44	40.67	24,520	-0.07(-0.17%)
Apr 18, 2007	40.34	40.90	40.34	40.74	84,676	+0.48(+1.20%)
Apr 17, 2007	40.30	40.46	40.19	40.25	10,461	+0.00(+0.01%)
Apr 16, 2007	39.68	40.33	39.68	40.25	19,616	+0.99(+2.52%)
Apr 13, 2007	39.07	39.28	39.07	39.26	16,346	+0.18(+0.45%)
Apr 12, 2007	38.89	39.12	38.79	39.08	40,213	+0.00(+0.01%)
Apr 11, 2007	39.37	39.37	39.01	39.08	74,541	-0.35(-0.89%)
Apr 10, 2007	39.21	39.46	39.21	39.43	24,193	+0.14(+0.37%)
Apr 09, 2007	39.38	39.38	39.15	39.29	20,270	-0.04(-0.11%)
Apr 05, 2007	39.13	39.33	39.09	39.33	20,923	+0.10(+0.25%)
Apr 04, 2007	39.33	39.33	39.19	39.23	57,867	-0.07(-0.19%)
Apr 03, 2007	39.18	39.34	39.05	39.31	33,020	+0.48(+1.23%)
Apr 02, 2007	39.02	39.02	38.56	38.83	29,424	-0.27(-0.69%)
Mar 30, 2007	39.33	39.44	38.88	39.10	179,815	-0.12(-0.30%)
Mar 29, 2007	39.35	39.35	38.98	39.22	25,828	+0.23(+0.59%)
Mar 28, 2007	39.26	39.26	38.92	38.99	27,462	-0.52(-1.32%)
Mar 27, 2007	39.68	39.68	39.47	39.51	16,673	-0.25(-0.63%)
Mar 26, 2007	39.96	39.96	39.41	39.76	56,887	-0.17(-0.42%)
Mar 23, 2007	39.81	40.01	39.81	39.93	12,096	-0.17(-0.42%)
Mar 22, 2007	40.42	40.43	40.03	40.10	128,813	-0.30(-0.75%)
Mar 21, 2007	39.41	40.56	39.33	40.40	96,446	+1.13(+2.87%)
Mar 20, 2007	39.05	39.37	39.05	39.27	8,500	+0.32(+0.83%)
Mar 19, 2007	38.94	39.04	38.80	38.95	55,906	+0.43(+1.10%)
Mar 16, 2007	38.91	39.03	38.45	38.52	16,019	-0.32(-0.81%)
Mar 15, 2007	38.91	39.07	38.69	38.84	30,405	+0.39(+1.02%)
Mar 14, 2007	38.26	38.55	37.61	38.45	192,892	+0.31(+0.82%)
Mar 13, 2007	39.50	39.15	38.14	38.14	73,560	-1.36(-3.45%)
Mar 12, 2007	39.30	39.52	39.24	39.50	15,692	-0.03(-0.09%)
Mar 09, 2007	39.73	39.74	39.32	39.53	51,656	+0.09(+0.24%)
Mar 08, 2007	39.58	39.71	39.36	39.44	8,500	+0.35(+0.88%)
Mar 07, 2007	39.29	39.41	39.09	39.09	231,471	-0.24(-0.61%)
Mar 06, 2007	39.03	39.43	38.80	39.33	84,676	+0.91(+2.37%)
Mar 05, 2007	38.85	39.12	38.42	38.42	93,830	-0.74(-1.88%)
Mar 02, 2007	39.40	39.70	39.16	39.16	312,224	-0.51(-1.30%)
Mar 01, 2007	38.94	39.88	38.91	39.67	545,710	-0.11(-0.27%)
Feb 28, 2007	39.57	40.01	39.37	39.78	108,216	+0.37(+0.95%)
Feb 27, 2007	40.45	40.52	39.26	39.41	255,664	-1.63(-3.98%)
Feb 26, 2007	41.55	41.55	40.91	41.04	51,656	-0.40(-0.97%)
Feb 23, 2007	41.75	41.75	41.25	41.44	24,520	-0.39(-0.92%)
Feb 22, 2007	42.03	42.05	41.78	41.83	23,212	-0.10(-0.25%)
Feb 21, 2007	41.90	42.02	41.89	41.93	15,692	-0.18(-0.43%)
Feb 20, 2007	42.00	42.15	42.00	42.11	10,461	+0.23(+0.55%)
Feb 16, 2007	41.75	41.88	41.75	41.88	15,692	-0.01(-0.04%)
Feb 15, 2007	41.82	42.00	41.78	41.89	33,347	+0.01(+0.04%)
Feb 14, 2007	41.53	41.96	41.53	41.88	16,346	+0.43(+1.04%)
Feb 13, 2007	41.18	41.46	41.18	41.45	22,885	+0.34(+0.83%)
Feb 12, 2007	41.27	41.27	41.04	41.11	16,837	-0.06(-0.15%)
Feb 09, 2007	41.68	41.70	41.02	41.17	44,136	-0.46(-1.10%)
Feb 08, 2007	41.58	41.63	41.41	41.63	19,943	-0.21(-0.50%)
Feb 07, 2007	41.71	41.85	41.69	41.84	13,077	+0.16(+0.39%)
Feb 06, 2007	41.47	41.71	41.47	41.68	23,212	+0.16(+0.38%)
Feb 05, 2007	41.43	41.60	41.36	41.52	15,692	-0.05(-0.12%)
Feb 02, 2007	41.58	41.58	41.48	41.57	14,712	+0.11(+0.26%)

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.