Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.64	39.81	39.22	39.23	20,298	-0.36(-0.92%)
Apr 27, 2007	40.54	40.54	39.43	39.59	14,076	-1.00(-2.46%)
Apr 26, 2007	39.71	40.74	39.53	40.59	68,952	+0.88(+2.22%)
Apr 25, 2007	39.71	39.92	39.22	39.71	30,396	+0.00(+0.00%)
Apr 24, 2007	39.81	39.81	39.04	39.71	81,294	+0.09(+0.22%)
Apr 23, 2007	40.41	40.47	39.51	39.62	24,480	-0.83(-2.06%)
Apr 20, 2007	40.62	40.97	40.23	40.45	51,408	+0.40(+1.00%)
Apr 19, 2007	39.93	40.88	39.75	40.05	64,056	-0.01(-0.02%)
Apr 18, 2007	38.72	40.38	38.47	40.06	64,872	+0.95(+2.43%)
Apr 17, 2007	38.78	39.27	38.75	39.11	29,070	+1.00(+2.62%)
Apr 16, 2007	37.87	38.42	37.87	38.11	7,548	+0.31(+0.83%)
Apr 13, 2007	38.00	38.25	37.60	37.79	10,710	-0.32(-0.85%)
Apr 12, 2007	37.66	38.55	37.60	38.12	11,832	+0.46(+1.22%)
Apr 11, 2007	38.48	38.48	37.60	37.66	32,640	-1.19(-3.05%)
Apr 10, 2007	39.20	39.35	38.74	38.84	7,548	-0.45(-1.15%)
Apr 09, 2007	39.20	39.33	38.69	39.29	21,828	+0.24(+0.60%)
Apr 05, 2007	38.16	39.13	38.16	39.06	27,540	+0.70(+1.81%)
Apr 04, 2007	38.46	38.50	38.16	38.36	34,374	-0.10(-0.26%)
Apr 03, 2007	38.27	38.82	38.12	38.46	28,968	+0.26(+0.69%)
Apr 02, 2007	38.71	38.74	38.13	38.20	59,466	-0.46(-1.19%)
Mar 30, 2007	39.52	39.61	38.63	38.66	85,578	-0.83(-2.11%)
Mar 29, 2007	40.00	40.01	39.41	39.49	28,050	-0.50(-1.25%)
Mar 28, 2007	40.43	40.43	39.53	39.99	22,338	-0.84(-2.06%)
Mar 27, 2007	40.39	40.88	39.22	40.83	113,424	-0.01(-0.02%)
Mar 26, 2007	41.53	41.64	40.39	40.84	91,698	-0.71(-1.70%)
Mar 23, 2007	41.86	42.26	41.55	41.55	72,726	-0.60(-1.42%)
Mar 22, 2007	43.25	43.38	41.87	42.15	32,028	-0.60(-1.40%)
Mar 21, 2007	41.70	43.13	41.68	42.75	50,286	+1.14(+2.73%)
Mar 20, 2007	41.83	42.12	41.18	41.61	12,750	-0.10(-0.24%)
Mar 19, 2007	41.67	41.91	41.44	41.71	6,324	+0.24(+0.57%)
Mar 16, 2007	41.64	42.23	41.25	41.47	11,220	-0.25(-0.61%)
Mar 15, 2007	41.35	41.86	41.18	41.73	32,946	+0.55(+1.33%)
Mar 14, 2007	40.23	41.53	39.80	41.18	99,960	+0.95(+2.36%)
Mar 13, 2007	42.01	41.87	39.60	40.23	203,898	-1.78(-4.25%)
Mar 12, 2007	42.88	43.57	41.97	42.01	104,550	-2.08(-4.71%)
Mar 09, 2007	44.46	44.46	43.63	44.09	54,366	-0.21(-0.46%)
Mar 08, 2007	44.43	45.04	44.22	44.29	109,038	+0.17(+0.38%)
Mar 07, 2007	44.18	44.64	43.75	44.13	84,864	+0.38(+0.87%)
Mar 06, 2007	43.74	44.18	43.31	43.75	134,640	+0.70(+1.62%)
Mar 05, 2007	44.61	44.61	42.97	43.05	77,826	-1.67(-3.73%)
Mar 02, 2007	44.58	45.16	44.46	44.72	14,178	-0.59(-1.30%)
Mar 01, 2007	45.01	45.53	43.82	45.30	122,808	+0.30(+0.68%)
Feb 28, 2007	45.57	45.57	44.69	45.00	75,888	-0.47(-1.03%)
Feb 27, 2007	46.42	46.42	44.80	45.47	129,948	-1.09(-2.34%)
Feb 26, 2007	46.74	46.74	46.26	46.56	31,824	+0.01(+0.02%)
Feb 23, 2007	47.20	47.20	46.18	46.55	93,534	-0.70(-1.47%)
Feb 22, 2007	48.21	48.22	47.07	47.25	43,452	-0.72(-1.49%)
Feb 21, 2007	48.30	48.18	47.35	47.96	17,544	-0.36(-0.75%)
Feb 20, 2007	48.04	48.73	48.04	48.32	11,730	+0.20(+0.41%)
Feb 16, 2007	48.23	48.23	47.53	48.13	8,772	-0.25(-0.53%)
Feb 15, 2007	48.20	48.73	48.20	48.38	21,114	+0.35(+0.73%)
Feb 14, 2007	47.99	48.44	47.92	48.03	15,198	+0.04(+0.08%)
Feb 13, 2007	47.61	48.10	47.25	47.99	44,064	+0.69(+1.45%)
Feb 12, 2007	48.03	48.12	47.25	47.30	52,938	-0.48(-1.01%)
Feb 09, 2007	48.74	48.74	47.75	47.78	62,526	-0.75(-1.54%)
Feb 08, 2007	49.71	49.72	48.53	48.53	130,866	-1.47(-2.94%)
Feb 07, 2007	50.46	50.64	49.71	50.00	12,444	-0.27(-0.55%)
Feb 06, 2007	50.29	50.35	49.71	50.27	31,110	-0.16(-0.31%)
Feb 05, 2007	50.98	50.98	50.20	50.43	21,318	-0.61(-1.19%)
Feb 02, 2007	50.05	51.39	50.05	51.04	123,114	+1.06(+2.12%)

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.