Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.34	29.80	28.50	28.60	279,470	-0.91(-3.10%)
Apr 27, 2007	29.59	29.93	29.43	29.51	111,137	-0.24(-0.80%)
Apr 26, 2007	29.88	30.01	29.55	29.75	160,620	-0.22(-0.72%)
Apr 25, 2007	30.07	30.12	29.68	29.97	125,522	+0.02(+0.07%)
Apr 24, 2007	30.29	30.38	29.91	29.95	134,013	-0.35(-1.14%)
Apr 23, 2007	30.28	30.49	30.10	30.29	88,885	-0.12(-0.40%)
Apr 20, 2007	30.23	30.41	29.94	30.41	131,197	+0.48(+1.61%)
Apr 19, 2007	30.13	30.13	29.55	29.93	119,690	-0.02(-0.07%)
Apr 18, 2007	30.54	30.54	29.91	29.95	85,723	-0.27(-0.90%)
Apr 17, 2007	30.46	30.51	30.02	30.22	67,940	-0.27(-0.89%)
Apr 16, 2007	30.16	30.52	30.16	30.50	73,503	+0.34(+1.12%)
Apr 13, 2007	29.96	30.16	29.71	30.16	345,409	+0.39(+1.30%)
Apr 12, 2007	29.74	29.97	29.55	29.77	187,034	-0.11(-0.36%)
Apr 11, 2007	30.11	30.11	29.67	29.88	156,162	-0.17(-0.56%)
Apr 10, 2007	29.82	30.09	29.75	30.05	80,924	+0.18(+0.59%)
Apr 09, 2007	29.97	30.09	29.79	29.87	85,156	-0.01(-0.02%)
Apr 05, 2007	29.88	30.11	29.86	29.88	74,944	-0.04(-0.14%)
Apr 04, 2007	29.99	30.35	29.87	29.92	111,599	-0.13(-0.43%)
Apr 03, 2007	30.24	30.45	30.01	30.05	104,041	-0.13(-0.43%)
Apr 02, 2007	29.80	30.19	29.67	30.18	127,005	+0.25(+0.84%)
Mar 30, 2007	29.80	29.93	29.49	29.93	164,963	+0.24(+0.82%)
Mar 29, 2007	29.73	29.78	29.32	29.68	91,520	+0.18(+0.60%)
Mar 28, 2007	29.31	29.62	28.97	29.51	354,558	+0.04(+0.14%)
Mar 27, 2007	29.80	29.80	29.17	29.47	169,743	-0.51(-1.72%)
Mar 26, 2007	29.98	29.99	29.56	29.98	94,448	+0.17(+0.57%)
Mar 23, 2007	29.82	30.01	29.66	29.81	107,313	+0.07(+0.23%)
Mar 22, 2007	29.51	29.76	29.47	29.74	157,375	+0.20(+0.66%)
Mar 21, 2007	28.95	29.61	28.80	29.55	163,117	+0.63(+2.18%)
Mar 20, 2007	28.55	28.93	28.46	28.92	115,412	+0.28(+0.97%)
Mar 19, 2007	28.05	28.73	28.05	28.64	234,621	+0.73(+2.62%)
Mar 16, 2007	27.89	28.06	27.77	27.91	382,754	+0.01(+0.05%)
Mar 15, 2007	27.60	27.92	27.48	27.89	254,282	+0.30(+1.08%)
Mar 14, 2007	27.45	27.77	27.26	27.60	186,127	+0.06(+0.22%)
Mar 13, 2007	28.21	28.22	27.54	27.54	283,329	-0.67(-2.38%)
Mar 12, 2007	27.99	28.34	27.91	28.21	199,680	+0.19(+0.68%)
Mar 09, 2007	27.62	28.06	27.56	28.02	175,184	+0.53(+1.92%)
Mar 08, 2007	27.37	27.69	27.24	27.49	279,039	+0.19(+0.69%)
Mar 07, 2007	27.31	27.51	27.08	27.30	434,028	-0.43(-1.56%)
Mar 06, 2007	27.78	28.06	27.55	27.73	238,423	+0.06(+0.22%)
Mar 05, 2007	27.87	28.25	27.64	27.67	385,639	-0.38(-1.35%)
Mar 02, 2007	28.40	28.65	28.02	28.05	264,131	-0.49(-1.73%)
Mar 01, 2007	28.65	29.16	28.29	28.54	327,056	-0.14(-0.47%)
Feb 28, 2007	28.73	29.63	28.61	28.68	282,717	-0.12(-0.40%)
Feb 27, 2007	29.74	29.87	28.66	28.80	247,820	-1.26(-4.19%)
Feb 26, 2007	30.29	30.40	29.78	30.06	136,625	-0.23(-0.76%)
Feb 23, 2007	30.39	30.48	30.11	30.29	159,990	-0.06(-0.20%)
Feb 22, 2007	30.19	30.35	29.84	30.35	146,659	+0.22(+0.74%)
Feb 21, 2007	29.85	30.18	29.85	30.12	86,507	+0.13(+0.43%)
Feb 20, 2007	29.85	30.06	29.52	29.99	115,270	+0.05(+0.16%)
Feb 16, 2007	29.80	30.02	29.61	29.95	93,419	+0.15(+0.50%)
Feb 15, 2007	29.40	29.91	29.40	29.80	110,282	+0.33(+1.13%)
Feb 14, 2007	29.73	29.93	29.28	29.47	177,476	-0.17(-0.57%)
Feb 13, 2007	29.80	29.83	29.41	29.64	168,626	-0.15(-0.50%)
Feb 12, 2007	29.78	29.83	29.59	29.78	139,949	+0.07(+0.23%)
Feb 09, 2007	29.67	29.80	29.55	29.72	91,752	-0.02(-0.07%)
Feb 08, 2007	29.80	29.80	29.57	29.74	75,316	-0.06(-0.20%)
Feb 07, 2007	29.45	29.80	29.20	29.80	108,048	+0.44(+1.50%)
Feb 06, 2007	29.03	29.36	28.99	29.36	135,561	+0.26(+0.88%)
Feb 05, 2007	29.82	29.82	28.99	29.10	201,108	-0.63(-2.12%)
Feb 02, 2007	29.61	29.93	29.50	29.73	109,219	+0.18(+0.62%)

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.