Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.34	35.41	34.25	34.26	1,748,627	-1.13(-3.20%)
Apr 27, 2007	34.79	35.65	34.77	35.39	1,561,085	+0.32(+0.91%)
Apr 26, 2007	34.45	35.32	34.37	35.07	2,830,035	+0.63(+1.82%)
Apr 25, 2007	34.93	35.18	34.36	34.45	2,930,966	-0.39(-1.13%)
Apr 24, 2007	35.22	35.24	34.63	34.84	850,948	-0.22(-0.62%)
Apr 23, 2007	34.30	35.12	34.07	35.06	1,464,555	+0.85(+2.49%)
Apr 20, 2007	34.11	34.79	33.84	34.20	1,662,893	+0.19(+0.55%)
Apr 19, 2007	34.14	34.18	33.86	34.01	2,334,203	-0.12(-0.36%)
Apr 18, 2007	34.49	34.49	34.01	34.14	4,682,619	+0.13(+0.39%)
Apr 17, 2007	33.92	34.12	33.74	34.01	1,908,126	+0.19(+0.55%)
Apr 16, 2007	34.05	34.05	33.09	33.82	1,671,171	-0.23(-0.69%)
Apr 13, 2007	34.35	34.35	33.84	34.05	1,178,698	-0.30(-0.87%)
Apr 12, 2007	33.88	34.37	33.58	34.35	1,466,649	+0.90(+2.69%)
Apr 11, 2007	33.43	33.81	33.27	33.45	1,171,876	+0.02(+0.06%)
Apr 10, 2007	32.81	33.57	32.69	33.43	1,083,103	+0.70(+2.15%)
Apr 09, 2007	32.35	32.89	32.35	32.73	1,551,146	+0.38(+1.19%)
Apr 05, 2007	32.29	32.40	32.05	32.35	858,417	+0.15(+0.47%)
Apr 04, 2007	31.87	32.23	31.68	32.20	1,305,976	+0.20(+0.62%)
Apr 03, 2007	31.88	32.06	31.38	32.00	918,696	+0.12(+0.38%)
Apr 02, 2007	31.35	32.02	31.31	31.88	1,343,669	+0.57(+1.83%)
Mar 30, 2007	31.37	31.68	31.16	31.31	1,448,512	+0.16(+0.51%)
Mar 29, 2007	31.16	31.17	30.65	31.15	964,038	+0.20(+0.64%)
Mar 28, 2007	30.93	31.21	30.64	30.95	1,062,725	+0.16(+0.52%)
Mar 27, 2007	30.73	30.82	30.33	30.79	1,525,754	-0.04(-0.12%)
Mar 26, 2007	30.91	30.96	30.39	30.83	1,134,781	+0.29(+0.95%)
Mar 23, 2007	30.90	31.18	30.41	30.54	1,231,187	-0.27(-0.88%)
Mar 22, 2007	30.46	30.96	30.43	30.81	1,134,634	+0.53(+1.76%)
Mar 21, 2007	29.82	30.39	29.82	30.27	1,351,425	+0.51(+1.70%)
Mar 20, 2007	29.33	29.77	29.16	29.77	1,399,968	+0.54(+1.86%)
Mar 19, 2007	28.82	29.34	28.63	29.23	1,687,921	+0.84(+2.97%)
Mar 16, 2007	28.40	28.71	28.23	28.38	1,723,758	+0.24(+0.87%)
Mar 15, 2007	28.38	28.43	28.10	28.14	1,011,058	-0.15(-0.53%)
Mar 14, 2007	27.93	28.31	27.58	28.29	1,204,728	+0.58(+2.10%)
Mar 13, 2007	28.14	28.67	27.65	27.71	1,890,096	-0.43(-1.53%)
Mar 12, 2007	27.89	28.29	27.88	28.14	1,929,144	-0.32(-1.12%)
Mar 09, 2007	28.81	28.84	28.31	28.46	1,853,288	-0.07(-0.26%)
Mar 08, 2007	28.88	28.95	28.28	28.53	1,498,975	-0.08(-0.29%)
Mar 07, 2007	28.35	28.98	28.35	28.62	1,978,541	+0.26(+0.93%)
Mar 06, 2007	28.35	28.68	28.01	28.35	2,292,206	+0.46(+1.65%)
Mar 05, 2007	28.65	29.01	27.89	27.89	2,821,275	-1.45(-4.95%)
Mar 02, 2007	29.99	30.10	29.34	29.35	1,596,809	-0.70(-2.34%)
Mar 01, 2007	29.67	30.46	29.24	30.05	2,301,120	+0.12(+0.41%)
Feb 28, 2007	29.94	30.15	29.36	29.93	2,081,069	+0.00(+0.00%)
Feb 27, 2007	30.27	30.71	29.23	29.93	2,647,906	-0.77(-2.50%)
Feb 26, 2007	30.46	31.09	30.23	30.70	1,471,005	+0.49(+1.61%)
Feb 23, 2007	30.18	30.31	29.93	30.21	1,400,395	+0.12(+0.41%)
Feb 22, 2007	29.62	30.11	29.30	30.09	1,294,133	+0.64(+2.16%)
Feb 21, 2007	28.71	29.69	28.71	29.45	1,516,792	+0.54(+1.88%)
Feb 20, 2007	28.68	28.99	28.37	28.91	958,277	+0.06(+0.19%)
Feb 16, 2007	28.47	28.93	28.39	28.85	1,691,975	+0.38(+1.35%)
Feb 15, 2007	28.47	28.59	28.18	28.47	1,067,100	-0.17(-0.59%)
Feb 14, 2007	28.54	29.04	28.26	28.63	801,451	+0.21(+0.73%)
Feb 13, 2007	28.12	28.44	27.95	28.43	1,116,762	+0.44(+1.57%)
Feb 12, 2007	28.24	28.48	27.73	27.99	1,212,127	-0.69(-2.42%)
Feb 09, 2007	28.54	29.01	28.41	28.68	1,318,992	+0.37(+1.29%)
Feb 08, 2007	28.04	28.48	27.63	28.32	1,316,538	+0.27(+0.97%)
Feb 07, 2007	28.60	28.75	27.81	28.04	1,506,017	-0.49(-1.71%)
Feb 06, 2007	28.77	28.87	28.03	28.53	1,527,248	-0.01(-0.03%)
Feb 05, 2007	29.02	29.29	28.48	28.54	2,111,368	-0.48(-1.65%)
Feb 02, 2007	29.13	29.18	28.58	29.02	992,311	-0.04(-0.13%)

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.