Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.80	29.81	29.36	29.36	21,137,130	-0.29(-0.98%)
Apr 27, 2007	29.59	29.74	29.54	29.65	14,472,209	+0.12(+0.39%)
Apr 26, 2007	29.99	30.12	29.53	29.54	21,253,526	-0.49(-1.62%)
Apr 25, 2007	29.92	30.09	29.64	30.02	46,680,612	+0.23(+0.79%)
Apr 24, 2007	29.54	29.82	29.42	29.79	21,259,026	+0.25(+0.85%)
Apr 23, 2007	29.65	29.78	29.53	29.54	19,855,680	-0.09(-0.32%)
Apr 20, 2007	29.84	29.85	29.51	29.63	25,678,968	+0.06(+0.22%)
Apr 19, 2007	29.63	29.91	29.24	29.57	35,235,808	-0.29(-0.97%)
Apr 18, 2007	29.67	30.06	29.65	29.86	36,896,552	+0.22(+0.73%)
Apr 17, 2007	29.60	29.72	29.49	29.64	21,235,242	+0.09(+0.29%)
Apr 16, 2007	29.78	29.80	29.48	29.56	20,493,812	-0.08(-0.27%)
Apr 13, 2007	29.98	29.99	29.59	29.64	18,733,982	-0.17(-0.56%)
Apr 12, 2007	29.61	29.83	29.57	29.80	22,958,912	+0.19(+0.65%)
Apr 11, 2007	29.94	30.04	29.54	29.61	27,907,888	-0.28(-0.94%)
Apr 10, 2007	29.95	30.04	29.87	29.89	25,592,130	+0.11(+0.37%)
Apr 09, 2007	30.29	30.29	29.68	29.78	30,280,214	-0.36(-1.20%)
Apr 05, 2007	30.01	30.24	30.05	30.14	39,562,960	+0.13(+0.44%)
Apr 04, 2007	29.91	30.08	29.78	30.01	65,273,732	+0.34(+1.13%)
Apr 03, 2007	29.32	29.74	29.30	29.68	66,016,616	+0.61(+2.10%)
Apr 02, 2007	28.60	29.16	28.51	29.07	56,099,440	-8.35(-22.31%)
Mar 30, 2007	36.94	37.41	36.81	37.41	29,964,662	+0.29(+0.77%)
Mar 29, 2007	36.92	37.21	36.65	37.13	25,494,222	+0.40(+1.08%)
Mar 28, 2007	36.25	36.94	36.25	36.73	37,817,380	+0.48(+1.33%)
Mar 27, 2007	36.11	36.41	35.97	36.25	25,413,982	+0.06(+0.15%)
Mar 26, 2007	36.30	36.49	36.04	36.19	36,019,980	-0.22(-0.61%)
Mar 23, 2007	36.73	36.99	36.42	36.42	27,434,324	-0.29(-0.79%)
Mar 22, 2007	36.58	36.93	36.22	36.71	29,162,052	+0.02(+0.06%)
Mar 21, 2007	36.57	36.75	36.28	36.68	39,510,696	+0.11(+0.31%)
Mar 20, 2007	36.31	36.57	36.13	36.57	31,900,850	+0.26(+0.72%)
Mar 19, 2007	35.78	36.37	35.55	36.31	44,888,680	+0.21(+0.58%)
Mar 16, 2007	36.08	36.24	35.97	36.10	60,992,008	-0.01(-0.02%)
Mar 15, 2007	35.53	36.26	35.52	36.11	40,779,868	+0.36(+1.01%)
Mar 14, 2007	35.73	36.00	35.43	35.75	81,588,368	-0.06(-0.17%)
Mar 13, 2007	36.92	36.49	35.80	35.81	62,934,456	-1.12(-3.02%)
Mar 12, 2007	36.91	37.22	36.79	36.92	69,494,784	-0.09(-0.23%)
Mar 09, 2007	36.64	37.04	36.30	37.01	46,747,324	+0.38(+1.05%)
Mar 08, 2007	36.49	36.75	36.32	36.62	26,521,570	+0.38(+1.03%)
Mar 07, 2007	36.00	36.50	35.80	36.25	35,332,288	+0.28(+0.78%)
Mar 06, 2007	35.51	36.03	35.40	35.97	34,431,944	+0.94(+2.69%)
Mar 05, 2007	35.36	35.71	35.02	35.03	29,292,068	-0.54(-1.52%)
Mar 02, 2007	35.70	36.00	35.41	35.57	24,020,988	-0.37(-1.02%)
Mar 01, 2007	35.51	36.16	35.38	35.93	32,068,366	+0.03(+0.07%)
Feb 28, 2007	35.38	36.22	35.36	35.91	42,149,388	+0.69(+1.95%)
Feb 27, 2007	36.32	36.43	34.58	35.22	41,277,684	-1.28(-3.50%)
Feb 26, 2007	36.31	36.60	36.28	36.50	12,847,290	+0.12(+0.34%)
Feb 23, 2007	36.15	36.52	35.96	36.38	14,208,068	+0.23(+0.64%)
Feb 22, 2007	36.37	36.43	36.07	36.15	25,273,862	-0.22(-0.61%)
Feb 21, 2007	36.62	36.85	36.34	36.37	17,516,516	-0.23(-0.63%)
Feb 20, 2007	36.73	36.96	36.43	36.60	18,399,490	-0.13(-0.35%)
Feb 16, 2007	36.64	36.75	36.46	36.73	16,955,798	+0.05(+0.14%)
Feb 15, 2007	36.81	36.90	36.60	36.68	23,628,790	-0.13(-0.36%)
Feb 14, 2007	36.65	36.84	36.43	36.81	18,414,092	+0.14(+0.40%)
Feb 13, 2007	36.52	36.71	36.44	36.66	18,741,120	+0.19(+0.53%)
Feb 12, 2007	36.33	36.61	36.28	36.47	18,032,906	+0.09(+0.25%)
Feb 09, 2007	36.24	36.56	36.22	36.38	17,378,274	+0.07(+0.20%)
Feb 08, 2007	36.47	36.60	36.10	36.31	26,845,938	-0.32(-0.88%)
Feb 07, 2007	36.65	36.80	36.51	36.63	16,715,927	-0.02(-0.05%)
Feb 06, 2007	37.01	37.03	36.56	36.65	25,594,708	-0.37(-0.99%)
Feb 05, 2007	36.91	37.06	36.79	37.02	15,589,327	+0.14(+0.37%)
Feb 02, 2007	37.27	37.32	36.77	36.88	22,806,138	-0.39(-1.05%)

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.