Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	34.24	34.24	33.74	33.74	2,875,270	-0.31(-0.91%)
Apr 27, 2007	33.92	34.07	33.60	34.05	2,401,576	+0.08(+0.23%)
Apr 26, 2007	34.20	34.22	33.72	33.97	2,963,747	-0.19(-0.55%)
Apr 25, 2007	34.00	34.17	33.73	34.16	3,497,834	+0.40(+1.18%)
Apr 24, 2007	33.93	33.93	33.48	33.76	3,267,653	-0.05(-0.14%)
Apr 23, 2007	34.41	34.41	33.71	33.81	2,609,739	-0.24(-0.72%)
Apr 20, 2007	33.55	34.06	33.52	34.06	5,033,662	+0.58(+1.73%)
Apr 19, 2007	33.55	33.63	33.33	33.48	4,142,278	-0.29(-0.87%)
Apr 18, 2007	33.76	34.16	33.70	33.77	3,213,677	+0.11(+0.32%)
Apr 17, 2007	33.81	33.93	33.41	33.66	5,407,079	+0.39(+1.16%)
Apr 16, 2007	32.90	33.48	32.89	33.28	7,019,971	+0.65(+2.00%)
Apr 13, 2007	32.81	32.81	31.96	32.63	3,624,244	+0.24(+0.73%)
Apr 12, 2007	32.39	32.40	32.18	32.39	6,666,732	-0.02(-0.08%)
Apr 11, 2007	32.68	32.74	32.36	32.42	4,118,515	-0.35(-1.06%)
Apr 10, 2007	32.78	32.93	32.63	32.76	2,513,501	-0.06(-0.18%)
Apr 09, 2007	32.79	32.95	32.72	32.82	4,121,303	+0.06(+0.19%)
Apr 05, 2007	32.28	32.78	32.18	32.76	3,677,896	+0.49(+1.52%)
Apr 04, 2007	32.34	32.49	32.09	32.27	2,827,000	-0.07(-0.23%)
Apr 03, 2007	31.88	32.34	31.88	32.34	4,293,633	+0.66(+2.09%)
Apr 02, 2007	31.49	31.84	31.46	31.68	3,743,412	-0.04(-0.14%)
Mar 30, 2007	31.95	32.07	31.48	31.72	3,299,475	-0.16(-0.49%)
Mar 29, 2007	32.05	32.27	31.62	31.88	7,079,503	+0.01(+0.05%)
Mar 28, 2007	31.59	31.87	31.46	31.87	6,906,287	+0.03(+0.09%)
Mar 27, 2007	31.98	32.05	31.75	31.84	5,716,249	-0.36(-1.13%)
Mar 26, 2007	32.30	32.33	31.85	32.20	5,538,073	-0.16(-0.48%)
Mar 23, 2007	32.36	32.90	32.19	32.36	5,484,519	+0.54(+1.69%)
Mar 22, 2007	31.92	32.02	31.65	31.82	3,731,683	-0.18(-0.55%)
Mar 21, 2007	31.05	32.10	30.93	31.99	6,084,124	+0.99(+3.21%)
Mar 20, 2007	30.96	31.20	30.93	31.00	5,132,318	-0.07(-0.22%)
Mar 19, 2007	31.16	31.59	30.98	31.07	4,609,310	+0.07(+0.24%)
Mar 16, 2007	31.26	31.31	30.88	30.99	7,110,463	-0.17(-0.53%)
Mar 15, 2007	30.92	31.26	30.88	31.16	7,555,513	+0.24(+0.78%)
Mar 14, 2007	30.63	31.13	30.23	30.92	7,439,678	+0.41(+1.33%)
Mar 13, 2007	31.66	31.68	30.51	30.51	6,876,360	-1.15(-3.62%)
Mar 12, 2007	31.71	32.09	31.64	31.66	5,649,102	-0.34(-1.07%)
Mar 09, 2007	32.39	32.48	31.80	32.00	4,221,416	-0.10(-0.32%)
Mar 08, 2007	32.12	32.46	31.91	32.11	3,683,407	+0.14(+0.44%)
Mar 07, 2007	32.17	32.32	31.95	31.96	4,016,091	-0.31(-0.97%)
Mar 06, 2007	31.87	32.30	31.71	32.28	6,143,842	+0.73(+2.31%)
Mar 05, 2007	32.32	32.32	31.08	31.55	5,298,048	-0.34(-1.06%)
Mar 02, 2007	32.19	32.63	31.87	31.89	6,058,936	-0.37(-1.14%)
Mar 01, 2007	31.65	32.41	31.34	32.25	8,286,998	+0.16(+0.49%)
Feb 28, 2007	31.99	32.51	31.74	32.10	7,166,999	+0.15(+0.48%)
Feb 27, 2007	33.17	33.22	31.78	31.95	8,532,638	-1.57(-4.68%)
Feb 26, 2007	33.94	34.17	33.27	33.51	3,780,687	-0.40(-1.18%)
Feb 23, 2007	34.38	34.38	33.70	33.91	4,328,161	-0.44(-1.27%)
Feb 22, 2007	34.22	34.38	34.01	34.35	3,228,058	+0.00(+0.01%)
Feb 21, 2007	34.42	34.42	34.04	34.35	3,513,595	-0.27(-0.78%)
Feb 20, 2007	34.72	34.77	34.20	34.62	2,017,944	+0.24(+0.68%)
Feb 16, 2007	34.57	34.72	34.27	34.38	3,874,445	-0.21(-0.59%)
Feb 15, 2007	34.33	34.65	34.13	34.59	4,045,481	+0.25(+0.73%)
Feb 14, 2007	33.86	34.39	33.71	34.34	5,505,927	+0.58(+1.71%)
Feb 13, 2007	33.56	33.84	33.45	33.76	4,190,589	+0.28(+0.83%)
Feb 12, 2007	33.56	33.61	33.37	33.48	4,367,924	-0.01(-0.03%)
Feb 09, 2007	33.54	33.68	33.31	33.49	9,082,689	+0.06(+0.18%)
Feb 08, 2007	33.54	33.61	33.23	33.43	6,552,452	-0.22(-0.64%)
Feb 07, 2007	33.57	33.72	33.41	33.65	7,330,484	+0.24(+0.73%)
Feb 06, 2007	33.01	33.64	33.01	33.40	16,760,145	+0.53(+1.63%)
Feb 05, 2007	33.27	33.65	32.65	32.87	36,458,116	-2.29(-6.51%)
Feb 02, 2007	35.29	35.31	34.89	35.15	2,386,754	-0.01(-0.03%)

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.