Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	34.50	34.71	33.66	33.70	259,611	-0.78(-2.26%)
Apr 27, 2007	34.61	34.98	34.44	34.48	170,571	-0.30(-0.86%)
Apr 26, 2007	34.97	35.31	34.71	34.78	244,268	-0.24(-0.67%)
Apr 25, 2007	35.25	35.41	34.92	35.01	158,356	-0.16(-0.45%)
Apr 24, 2007	35.86	35.86	35.11	35.17	255,626	-0.80(-2.22%)
Apr 23, 2007	35.14	35.99	35.14	35.97	181,278	+0.69(+1.94%)
Apr 20, 2007	35.11	35.31	34.69	35.29	440,623	+0.54(+1.54%)
Apr 19, 2007	34.79	34.91	34.51	34.75	186,480	-0.27(-0.77%)
Apr 18, 2007	35.87	35.93	34.96	35.02	235,900	-0.99(-2.74%)
Apr 17, 2007	35.13	36.09	35.13	36.01	364,501	+0.65(+1.84%)
Apr 16, 2007	34.69	35.49	34.60	35.36	181,943	+0.79(+2.27%)
Apr 13, 2007	34.38	34.57	33.94	34.57	288,956	+0.14(+0.41%)
Apr 12, 2007	33.67	34.47	33.50	34.43	248,649	+0.74(+2.21%)
Apr 11, 2007	34.66	34.66	33.52	33.69	168,667	-0.86(-2.48%)
Apr 10, 2007	34.08	34.88	33.94	34.54	199,768	+0.53(+1.55%)
Apr 09, 2007	33.36	34.18	33.24	34.01	202,526	+0.65(+1.95%)
Apr 05, 2007	33.18	33.50	33.00	33.36	238,255	+0.11(+0.34%)
Apr 04, 2007	34.22	34.64	33.03	33.25	436,227	-2.26(-6.36%)
Apr 03, 2007	35.06	35.60	35.06	35.51	237,706	+0.59(+1.70%)
Apr 02, 2007	34.68	35.01	34.68	34.91	218,395	+0.31(+0.89%)
Mar 30, 2007	34.30	34.96	34.30	34.61	271,033	+0.25(+0.73%)
Mar 29, 2007	34.39	34.65	34.12	34.36	179,805	+0.06(+0.17%)
Mar 28, 2007	34.20	34.51	33.94	34.30	346,129	-0.19(-0.56%)
Mar 27, 2007	34.66	34.69	34.21	34.49	282,837	-0.32(-0.92%)
Mar 26, 2007	34.88	35.20	34.50	34.81	396,991	-0.27(-0.77%)
Mar 23, 2007	35.02	35.44	34.99	35.09	449,640	-0.14(-0.41%)
Mar 22, 2007	35.04	35.36	34.93	35.23	396,225	+0.24(+0.67%)
Mar 21, 2007	34.69	35.36	34.36	34.99	382,973	+0.24(+0.70%)
Mar 20, 2007	34.56	34.79	34.28	34.75	216,568	+0.22(+0.64%)
Mar 19, 2007	34.10	34.57	34.06	34.53	380,807	+0.48(+1.41%)
Mar 16, 2007	34.13	34.26	33.84	34.05	357,420	-0.16(-0.48%)
Mar 15, 2007	33.75	34.23	33.73	34.21	293,332	+0.56(+1.68%)
Mar 14, 2007	33.15	33.85	33.08	33.65	430,085	+0.25(+0.75%)
Mar 13, 2007	33.54	33.67	33.03	33.40	389,131	-0.14(-0.40%)
Mar 12, 2007	33.51	33.90	33.19	33.54	372,769	+0.06(+0.19%)
Mar 09, 2007	33.57	33.64	33.13	33.47	314,556	+0.14(+0.43%)
Mar 08, 2007	33.26	33.60	33.18	33.33	288,249	+0.36(+1.08%)
Mar 07, 2007	32.96	33.41	32.77	32.97	320,996	-0.09(-0.26%)
Mar 06, 2007	32.61	33.39	32.54	33.06	309,821	+0.39(+1.18%)
Mar 05, 2007	31.49	33.21	31.43	32.67	514,299	+0.42(+1.31%)
Mar 02, 2007	32.22	32.71	32.04	32.25	435,579	-0.22(-0.68%)
Mar 01, 2007	32.24	32.82	31.96	32.47	427,887	-0.26(-0.81%)
Feb 28, 2007	32.06	33.13	32.06	32.74	349,143	+0.55(+1.71%)
Feb 27, 2007	32.83	33.14	32.04	32.19	290,979	-1.26(-3.78%)
Feb 26, 2007	33.65	33.94	33.09	33.45	170,756	-0.30(-0.89%)
Feb 23, 2007	33.46	33.86	33.31	33.75	285,879	+0.31(+0.92%)
Feb 22, 2007	33.75	33.88	33.07	33.44	276,832	-0.32(-0.95%)
Feb 21, 2007	33.77	34.21	33.58	33.76	280,821	-0.10(-0.30%)
Feb 20, 2007	33.73	34.09	33.50	33.86	167,571	+0.16(+0.47%)
Feb 16, 2007	33.71	33.83	33.14	33.71	137,629	+0.00(+0.00%)
Feb 15, 2007	33.46	33.96	33.26	33.71	217,643	+0.26(+0.79%)
Feb 14, 2007	33.29	33.77	33.25	33.44	209,050	+0.11(+0.34%)
Feb 13, 2007	33.25	33.66	33.24	33.33	237,813	+0.03(+0.09%)
Feb 12, 2007	33.36	33.42	33.14	33.30	207,438	+0.08(+0.24%)
Feb 09, 2007	32.50	33.29	32.49	33.22	592,231	+0.77(+2.38%)
Feb 08, 2007	32.21	33.63	32.21	32.45	555,533	+0.66(+2.07%)
Feb 07, 2007	31.49	31.91	31.36	31.79	121,186	+0.30(+0.95%)
Feb 06, 2007	31.16	31.61	31.04	31.49	121,840	+0.44(+1.43%)
Feb 05, 2007	31.25	31.43	30.91	31.05	127,252	-0.30(-0.96%)
Feb 02, 2007	31.78	31.78	31.31	31.35	104,133	-0.29(-0.93%)

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.