Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	34.08	34.23	33.45	33.50	1,446,444	-0.75(-2.19%)
Apr 27, 2007	34.27	34.37	34.05	34.25	1,180,126	-0.08(-0.22%)
Apr 26, 2007	34.34	34.40	34.02	34.33	1,110,050	-0.09(-0.26%)
Apr 25, 2007	33.41	34.50	33.20	34.42	1,981,751	+1.35(+4.08%)
Apr 24, 2007	33.29	33.34	32.78	33.07	712,537	-0.25(-0.74%)
Apr 23, 2007	33.52	33.63	33.22	33.32	398,612	-0.13(-0.40%)
Apr 20, 2007	33.49	33.67	33.18	33.45	650,789	+0.36(+1.08%)
Apr 19, 2007	33.41	33.43	33.02	33.10	941,147	-0.39(-1.16%)
Apr 18, 2007	32.84	33.66	32.78	33.48	967,700	+0.55(+1.66%)
Apr 17, 2007	33.01	33.14	32.85	32.94	753,074	-0.08(-0.25%)
Apr 16, 2007	32.66	33.06	32.65	33.02	727,464	+0.39(+1.21%)
Apr 13, 2007	32.80	32.80	32.48	32.62	904,695	-0.27(-0.83%)
Apr 12, 2007	32.59	32.91	32.24	32.90	1,019,707	+0.28(+0.86%)
Apr 11, 2007	31.96	32.65	31.87	32.62	1,671,596	+0.76(+2.40%)
Apr 10, 2007	32.10	32.26	31.82	31.85	604,904	-0.30(-0.93%)
Apr 09, 2007	31.95	32.33	31.94	32.15	741,605	+0.31(+0.96%)
Apr 05, 2007	31.42	31.85	31.35	31.85	594,698	+0.36(+1.13%)
Apr 04, 2007	31.73	31.79	31.42	31.49	1,099,681	-0.36(-1.14%)
Apr 03, 2007	31.73	32.08	31.52	31.85	1,005,094	+0.34(+1.09%)
Apr 02, 2007	31.50	31.73	31.34	31.51	821,736	+0.11(+0.34%)
Mar 30, 2007	31.05	31.44	31.01	31.40	1,172,898	+0.40(+1.29%)
Mar 29, 2007	31.29	31.42	30.76	31.00	706,253	-0.13(-0.41%)
Mar 28, 2007	31.29	31.35	30.98	31.13	670,744	-0.26(-0.83%)
Mar 27, 2007	31.64	31.69	31.26	31.39	556,832	-0.29(-0.90%)
Mar 26, 2007	32.01	32.07	31.50	31.68	782,142	-0.41(-1.29%)
Mar 23, 2007	32.33	32.44	32.00	32.09	1,028,977	-0.14(-0.43%)
Mar 22, 2007	32.69	32.69	32.06	32.23	666,816	+0.01(+0.02%)
Mar 21, 2007	31.65	32.27	31.52	32.22	1,032,747	+0.53(+1.67%)
Mar 20, 2007	31.28	31.83	31.24	31.70	696,354	+0.29(+0.91%)
Mar 19, 2007	31.85	32.19	31.27	31.41	1,061,029	-0.15(-0.46%)
Mar 16, 2007	31.76	31.92	31.35	31.56	2,073,351	+0.05(+0.16%)
Mar 15, 2007	31.05	31.66	30.96	31.50	1,329,704	+0.46(+1.50%)
Mar 14, 2007	31.01	31.19	30.47	31.04	1,211,550	+0.11(+0.37%)
Mar 13, 2007	31.92	31.82	30.93	30.93	963,301	-0.99(-3.11%)
Mar 12, 2007	31.89	32.03	31.72	31.92	1,237,317	-0.06(-0.18%)
Mar 09, 2007	32.33	32.40	31.84	31.98	597,840	-0.08(-0.24%)
Mar 08, 2007	32.36	32.50	31.98	32.05	1,094,024	-0.15(-0.47%)
Mar 07, 2007	31.97	32.42	31.78	32.20	971,785	+0.31(+0.98%)
Mar 06, 2007	31.36	32.08	31.22	31.89	1,159,543	+0.51(+1.62%)
Mar 05, 2007	31.82	32.00	31.34	31.38	1,457,128	-0.67(-2.09%)
Mar 02, 2007	32.59	32.71	32.02	32.05	754,960	-0.61(-1.87%)
Mar 01, 2007	32.46	32.78	31.89	32.66	1,443,130	-0.11(-0.33%)
Feb 28, 2007	33.17	33.24	32.59	32.77	1,727,845	-0.45(-1.36%)
Feb 27, 2007	33.76	33.80	33.11	33.22	1,955,826	-0.83(-2.45%)
Feb 26, 2007	34.88	35.07	33.95	34.06	1,691,027	-0.82(-2.35%)
Feb 23, 2007	34.37	35.10	34.27	34.88	1,903,819	+0.97(+2.85%)
Feb 22, 2007	34.21	34.30	33.59	33.91	1,161,114	-0.32(-0.95%)
Feb 21, 2007	34.11	34.27	33.88	34.23	748,204	+0.08(+0.24%)
Feb 20, 2007	34.18	34.23	33.77	34.15	797,068	-0.20(-0.59%)
Feb 16, 2007	34.32	34.36	33.94	34.36	663,673	+0.18(+0.54%)
Feb 15, 2007	33.67	34.39	33.67	34.17	1,048,459	+0.29(+0.86%)
Feb 14, 2007	33.85	34.00	33.38	33.88	1,023,184	+0.05(+0.15%)
Feb 13, 2007	33.38	33.84	33.34	33.83	565,378	+0.57(+1.72%)
Feb 12, 2007	33.25	33.39	33.10	33.25	488,345	+0.06(+0.17%)
Feb 09, 2007	33.64	33.68	33.12	33.20	557,775	-0.43(-1.29%)
Feb 08, 2007	33.85	33.89	33.53	33.63	745,376	-0.20(-0.60%)
Feb 07, 2007	34.01	34.19	33.74	33.83	655,032	-0.11(-0.34%)
Feb 06, 2007	33.89	34.04	33.60	33.95	777,114	+0.06(+0.17%)
Feb 05, 2007	34.22	34.22	33.60	33.89	1,006,823	-0.32(-0.95%)
Feb 02, 2007	34.83	35.17	33.90	34.22	1,837,829	-1.07(-3.03%)

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.