Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	42.01	42.09	41.44	41.44	1,834,935	-0.60(-1.43%)
Apr 27, 2007	42.09	42.20	41.88	42.04	1,351,810	-0.04(-0.10%)
Apr 26, 2007	42.17	42.36	41.96	42.08	1,226,427	-0.19(-0.44%)
Apr 25, 2007	41.93	42.36	41.78	42.27	1,888,615	+0.44(+1.06%)
Apr 24, 2007	42.12	42.17	41.71	41.83	1,429,540	-0.22(-0.53%)
Apr 23, 2007	42.48	42.53	42.05	42.05	1,317,113	-0.43(-1.01%)
Apr 20, 2007	42.53	42.60	42.29	42.48	1,515,816	+0.20(+0.47%)
Apr 19, 2007	41.97	42.37	41.42	42.28	2,674,141	+0.23(+0.54%)
Apr 18, 2007	41.87	42.68	41.73	42.05	2,516,532	+0.17(+0.42%)
Apr 17, 2007	41.23	42.24	40.99	41.87	3,337,093	+1.17(+2.88%)
Apr 16, 2007	40.16	40.85	39.97	40.70	1,682,343	+0.88(+2.20%)
Apr 13, 2007	39.68	39.99	39.34	39.83	1,204,764	+0.04(+0.10%)
Apr 12, 2007	39.70	39.83	39.38	39.79	1,400,479	+0.09(+0.22%)
Apr 11, 2007	40.09	40.12	39.58	39.70	1,374,825	-0.38(-0.95%)
Apr 10, 2007	39.77	40.09	39.70	40.08	696,952	+0.31(+0.77%)
Apr 09, 2007	39.91	40.11	39.75	39.77	1,066,270	-0.13(-0.32%)
Apr 05, 2007	39.54	39.93	39.46	39.90	961,839	+0.24(+0.61%)
Apr 04, 2007	39.63	39.82	39.50	39.66	1,006,659	-0.02(-0.05%)
Apr 03, 2007	39.26	39.79	39.18	39.68	1,415,867	+0.51(+1.30%)
Apr 02, 2007	39.57	39.57	38.94	39.17	1,644,898	-0.40(-1.01%)
Mar 30, 2007	39.87	39.99	39.22	39.57	2,406,312	-0.31(-0.79%)
Mar 29, 2007	39.79	40.29	39.67	39.89	1,130,662	+0.46(+1.15%)
Mar 28, 2007	39.99	39.99	39.39	39.43	2,109,981	-0.64(-1.59%)
Mar 27, 2007	40.23	40.30	39.97	40.07	897,149	-0.39(-0.98%)
Mar 26, 2007	40.39	40.47	39.90	40.46	793,913	-0.10(-0.25%)
Mar 23, 2007	40.57	40.81	40.48	40.56	809,152	-0.01(-0.02%)
Mar 22, 2007	40.82	40.83	40.39	40.57	1,107,056	-0.19(-0.48%)
Mar 21, 2007	40.03	40.90	39.83	40.76	1,875,303	+0.73(+1.82%)
Mar 20, 2007	39.67	40.12	39.60	40.03	881,312	+0.33(+0.83%)
Mar 19, 2007	39.58	39.83	39.42	39.71	994,857	+0.44(+1.11%)
Mar 16, 2007	39.39	39.69	39.14	39.27	1,558,843	-0.04(-0.10%)
Mar 15, 2007	38.88	39.56	38.86	39.31	1,231,202	+0.43(+1.10%)
Mar 14, 2007	39.15	39.16	38.00	38.88	1,932,928	+0.31(+0.80%)
Mar 13, 2007	40.15	39.69	38.57	38.57	2,873,716	-1.58(-3.93%)
Mar 12, 2007	40.05	40.21	39.99	40.15	1,540,317	-0.12(-0.30%)
Mar 09, 2007	40.07	40.32	39.98	40.27	1,830,005	+0.37(+0.92%)
Mar 08, 2007	39.93	40.27	39.83	39.91	1,209,545	+0.21(+0.54%)
Mar 07, 2007	39.94	39.98	39.66	39.69	1,429,014	-0.37(-0.92%)
Mar 06, 2007	39.56	40.15	39.27	40.06	2,577,156	+0.88(+2.24%)
Mar 05, 2007	40.09	41.17	39.16	39.18	2,202,161	-0.91(-2.27%)
Mar 02, 2007	40.09	40.48	39.98	40.09	1,456,803	-0.15(-0.38%)
Mar 01, 2007	40.13	40.56	39.60	40.25	2,535,075	-0.17(-0.43%)
Feb 28, 2007	40.67	40.94	40.42	40.42	3,190,594	-0.15(-0.36%)
Feb 27, 2007	41.42	41.66	40.09	40.57	2,195,139	-1.35(-3.21%)
Feb 26, 2007	42.07	42.17	41.70	41.91	1,256,824	-0.25(-0.60%)
Feb 23, 2007	42.32	42.35	41.99	42.17	1,204,914	+0.02(+0.05%)
Feb 22, 2007	42.10	42.36	41.96	42.15	1,289,026	-0.15(-0.35%)
Feb 21, 2007	42.18	42.43	42.11	42.30	1,724,379	+0.04(+0.09%)
Feb 20, 2007	41.56	42.34	41.49	42.26	1,645,944	+0.70(+1.69%)
Feb 16, 2007	41.37	41.79	41.37	41.55	1,241,517	+0.19(+0.45%)
Feb 15, 2007	41.18	41.50	41.18	41.37	986,789	+0.07(+0.16%)
Feb 14, 2007	41.04	41.58	40.93	41.30	1,086,799	+0.31(+0.75%)
Feb 13, 2007	40.54	41.05	40.54	40.99	731,452	+0.41(+1.02%)
Feb 12, 2007	40.52	40.74	40.47	40.58	632,975	-0.04(-0.10%)
Feb 09, 2007	40.87	41.01	40.46	40.62	997,994	-0.14(-0.34%)
Feb 08, 2007	40.68	40.87	40.61	40.76	893,264	-0.15(-0.38%)
Feb 07, 2007	40.68	41.10	40.68	40.91	794,959	+0.17(+0.41%)
Feb 06, 2007	40.21	40.89	40.16	40.74	1,257,652	+0.53(+1.31%)
Feb 05, 2007	40.31	40.65	40.20	40.21	1,218,360	-0.27(-0.66%)
Feb 02, 2007	40.06	40.52	40.03	40.48	1,377,172	+0.33(+0.83%)

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.