Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.16	39.61	39.09	39.40	2,228,748	+0.31(+0.79%)
Apr 27, 2007	39.17	39.27	38.94	39.09	822,248	-0.19(-0.49%)
Apr 26, 2007	39.42	39.53	39.12	39.28	903,086	-0.22(-0.56%)
Apr 25, 2007	39.20	39.53	39.14	39.50	996,909	+0.32(+0.82%)
Apr 24, 2007	39.32	39.32	38.94	39.18	875,642	-0.01(-0.04%)
Apr 23, 2007	39.07	39.30	39.04	39.20	1,366,503	+0.13(+0.33%)
Apr 20, 2007	38.71	39.15	38.51	39.07	2,478,603	+0.38(+0.98%)
Apr 19, 2007	38.64	38.84	38.31	38.69	3,132,747	-0.39(-1.01%)
Apr 18, 2007	38.94	39.30	38.87	39.08	1,194,729	-0.01(-0.02%)
Apr 17, 2007	38.99	39.21	38.89	39.09	1,413,614	+0.02(+0.06%)
Apr 16, 2007	39.17	39.28	38.87	39.07	2,902,405	-0.63(-1.59%)
Apr 13, 2007	39.47	39.73	39.35	39.70	1,087,728	+0.32(+0.80%)
Apr 12, 2007	39.46	39.63	39.21	39.38	2,470,930	-0.24(-0.60%)
Apr 11, 2007	39.67	39.76	39.54	39.62	878,190	-0.09(-0.23%)
Apr 10, 2007	39.76	39.86	39.58	39.71	1,645,333	+0.04(+0.11%)
Apr 09, 2007	40.26	40.36	39.53	39.67	2,818,579	-0.63(-1.57%)
Apr 05, 2007	39.98	40.68	39.94	40.30	3,402,412	+0.39(+0.97%)
Apr 04, 2007	40.01	40.03	39.80	39.91	1,804,928	-0.04(-0.11%)
Apr 03, 2007	40.01	40.08	39.84	39.96	2,274,087	+0.13(+0.32%)
Apr 02, 2007	39.42	40.23	39.42	39.83	2,104,169	+0.65(+1.65%)
Mar 30, 2007	39.26	39.50	38.94	39.18	1,743,964	+0.01(+0.04%)
Mar 29, 2007	39.51	39.65	39.10	39.17	1,796,697	-0.40(-1.01%)
Mar 28, 2007	38.92	40.41	38.85	39.57	3,901,704	+0.56(+1.43%)
Mar 27, 2007	39.07	39.22	38.82	39.01	1,016,301	-0.16(-0.42%)
Mar 26, 2007	39.00	39.20	38.89	39.17	1,566,896	+0.24(+0.63%)
Mar 23, 2007	38.89	39.08	38.71	38.93	1,034,158	+0.06(+0.17%)
Mar 22, 2007	38.50	38.90	38.49	38.87	1,280,525	+0.34(+0.89%)
Mar 21, 2007	38.39	38.69	38.11	38.52	1,665,170	+0.14(+0.35%)
Mar 20, 2007	38.44	38.49	38.18	38.39	1,254,577	-0.01(-0.04%)
Mar 19, 2007	38.45	38.55	38.30	38.40	1,005,419	+0.06(+0.17%)
Mar 16, 2007	38.53	38.53	38.25	38.34	1,629,709	-0.19(-0.50%)
Mar 15, 2007	38.38	38.71	38.26	38.53	1,226,676	+0.21(+0.56%)
Mar 14, 2007	38.28	38.44	37.81	38.31	1,696,951	+0.03(+0.07%)
Mar 13, 2007	39.07	39.12	38.27	38.29	1,984,473	-0.79(-2.02%)
Mar 12, 2007	39.10	39.28	38.92	39.07	1,277,735	-0.09(-0.22%)
Mar 09, 2007	39.20	39.20	38.95	39.16	1,328,097	+0.13(+0.33%)
Mar 08, 2007	38.97	39.25	38.85	39.03	1,290,012	+0.26(+0.67%)
Mar 07, 2007	38.99	39.21	38.65	38.77	2,110,865	-0.32(-0.81%)
Mar 06, 2007	38.64	39.17	38.46	39.09	2,684,374	+0.73(+1.91%)
Mar 05, 2007	37.98	38.79	37.81	38.36	2,329,471	+0.33(+0.87%)
Mar 02, 2007	38.02	38.71	37.74	38.03	3,134,281	+0.04(+0.11%)
Mar 01, 2007	37.46	38.32	37.45	37.98	2,371,426	+0.06(+0.17%)
Feb 28, 2007	37.45	38.23	37.45	37.92	2,247,023	+0.39(+1.05%)
Feb 27, 2007	37.93	38.29	37.27	37.53	2,266,414	-0.87(-2.26%)
Feb 26, 2007	37.98	38.44	37.93	38.39	1,292,258	+0.34(+0.89%)
Feb 23, 2007	38.18	38.18	37.76	38.06	1,017,138	-0.09(-0.23%)
Feb 22, 2007	38.28	38.39	37.94	38.14	1,109,351	-0.29(-0.75%)
Feb 21, 2007	38.28	38.83	38.17	38.43	2,590,347	+0.01(+0.02%)
Feb 20, 2007	37.63	38.75	37.47	38.42	2,877,172	+0.87(+2.33%)
Feb 16, 2007	37.19	37.60	37.18	37.55	2,524,640	+0.20(+0.54%)
Feb 15, 2007	36.95	37.92	36.77	37.35	3,454,866	+0.57(+1.56%)
Feb 14, 2007	36.45	36.99	36.44	36.77	2,226,461	+0.34(+0.92%)
Feb 13, 2007	36.26	36.54	36.24	36.44	1,269,176	+0.17(+0.47%)
Feb 12, 2007	36.41	36.52	36.26	36.26	960,756	-0.10(-0.28%)
Feb 09, 2007	36.42	36.56	36.34	36.36	707,993	-0.06(-0.16%)
Feb 08, 2007	36.67	36.77	36.29	36.42	1,553,259	-0.28(-0.76%)
Feb 07, 2007	36.66	36.77	36.43	36.70	1,088,704	+0.03(+0.08%)
Feb 06, 2007	36.89	36.94	36.65	36.67	1,216,213	-0.21(-0.56%)
Feb 05, 2007	37.19	37.20	36.72	36.88	1,287,640	-0.31(-0.83%)
Feb 02, 2007	36.95	37.24	36.89	37.19	1,243,277	+0.16(+0.45%)

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.