Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.08	26.14	25.81	25.82	677,361	-0.30(-1.16%)
Apr 27, 2007	26.23	26.23	26.10	26.13	409,768	-0.12(-0.47%)
Apr 26, 2007	26.30	26.34	26.15	26.25	783,857	-0.15(-0.56%)
Apr 25, 2007	26.21	26.40	26.13	26.40	1,493,654	+0.43(+1.64%)
Apr 24, 2007	25.99	26.04	25.90	25.97	669,792	-0.32(-1.23%)
Apr 23, 2007	26.30	26.43	26.27	26.30	1,267,687	-0.23(-0.87%)
Apr 20, 2007	26.46	26.55	26.43	26.53	2,393,739	+0.37(+1.41%)
Apr 19, 2007	26.01	26.20	25.92	26.16	1,792,601	-0.35(-1.33%)
Apr 18, 2007	26.42	26.57	26.31	26.51	2,814,319	-0.07(-0.26%)
Apr 17, 2007	26.60	26.64	26.45	26.58	723,311	+0.03(+0.12%)
Apr 16, 2007	26.36	26.60	26.36	26.55	989,282	+0.33(+1.24%)
Apr 13, 2007	26.09	26.23	26.06	26.22	651,412	-0.02(-0.08%)
Apr 12, 2007	26.02	26.27	25.89	26.24	859,540	+0.29(+1.10%)
Apr 11, 2007	26.12	26.12	25.86	25.95	2,683,496	-0.23(-0.90%)
Apr 10, 2007	25.95	26.27	25.95	26.19	922,789	+0.37(+1.45%)
Apr 09, 2007	25.72	25.86	25.69	25.81	1,143,891	+0.08(+0.31%)
Apr 05, 2007	25.64	25.76	25.60	25.73	1,093,616	+0.13(+0.52%)
Apr 04, 2007	25.34	25.63	25.34	25.60	1,183,895	+0.16(+0.64%)
Apr 03, 2007	25.25	25.46	25.24	25.44	1,037,395	+0.46(+1.84%)
Apr 02, 2007	24.88	25.00	24.82	24.98	1,205,519	+0.13(+0.51%)
Mar 30, 2007	24.84	24.94	24.79	24.85	908,734	+0.15(+0.60%)
Mar 29, 2007	24.82	24.86	24.60	24.70	844,944	+0.23(+0.94%)
Mar 28, 2007	24.47	24.58	24.39	24.48	648,709	-0.30(-1.22%)
Mar 27, 2007	24.76	24.86	24.72	24.78	1,278,499	-0.13(-0.50%)
Mar 26, 2007	24.86	24.93	24.67	24.90	908,734	+0.16(+0.64%)
Mar 23, 2007	24.70	24.82	24.68	24.74	1,363,912	-0.02(-0.09%)
Mar 22, 2007	24.74	24.89	24.73	24.77	1,038,476	-0.09(-0.35%)
Mar 21, 2007	24.24	24.95	24.16	24.85	5,231,304	+0.60(+2.46%)
Mar 20, 2007	24.04	24.27	23.96	24.25	309,758	+0.17(+0.69%)
Mar 19, 2007	24.03	24.11	23.93	24.09	687,091	+0.39(+1.64%)
Mar 16, 2007	23.79	23.84	23.60	23.70	475,720	-0.04(-0.17%)
Mar 15, 2007	23.59	23.81	23.59	23.74	312,461	+0.26(+1.10%)
Mar 14, 2007	23.14	23.49	22.94	23.48	2,181,286	+0.18(+0.78%)
Mar 13, 2007	24.00	23.86	23.26	23.30	1,835,308	-0.69(-2.89%)
Mar 12, 2007	23.78	24.05	23.73	24.00	951,441	+0.41(+1.75%)
Mar 09, 2007	23.66	23.66	23.45	23.58	615,733	+0.15(+0.64%)
Mar 08, 2007	23.49	23.53	23.39	23.43	503,290	+0.28(+1.21%)
Mar 07, 2007	23.27	23.37	23.10	23.15	2,501,857	-0.08(-0.34%)
Mar 06, 2007	22.99	23.32	22.94	23.23	966,577	+0.92(+4.10%)
Mar 05, 2007	22.38	22.67	21.87	22.32	2,641,330	-0.71(-3.08%)
Mar 02, 2007	23.13	23.24	22.94	23.03	1,136,864	-0.25(-1.09%)
Mar 01, 2007	23.22	23.35	22.51	23.28	1,970,850	-0.40(-1.69%)
Feb 28, 2007	23.50	23.71	23.34	23.68	1,515,818	+0.25(+1.07%)
Feb 27, 2007	23.49	24.09	22.90	23.43	3,416,538	-1.47(-5.91%)
Feb 26, 2007	24.96	24.97	24.77	24.90	597,580	+0.10(+0.42%)
Feb 23, 2007	24.81	24.81	24.69	24.80	394,091	+0.12(+0.49%)
Feb 22, 2007	24.76	24.82	24.64	24.67	1,327,692	+0.13(+0.53%)
Feb 21, 2007	24.45	24.58	24.39	24.54	812,509	+0.01(+0.04%)
Feb 20, 2007	24.52	24.55	24.40	24.53	1,490,410	+0.10(+0.40%)
Feb 16, 2007	24.48	24.48	24.28	24.44	795,210	+0.02(+0.09%)
Feb 15, 2007	24.45	24.46	24.35	24.41	674,117	+0.07(+0.29%)
Feb 14, 2007	24.21	24.35	24.16	24.34	1,370,426	+0.25(+1.04%)
Feb 13, 2007	24.22	24.22	23.91	24.09	811,579	+0.25(+1.04%)
Feb 12, 2007	23.96	23.96	23.79	23.85	1,491,973	-0.20(-0.84%)
Feb 09, 2007	24.01	24.18	23.92	24.05	1,196,329	-0.13(-0.54%)
Feb 08, 2007	24.10	24.19	24.02	24.18	4,525,291	+0.11(+0.48%)
Feb 07, 2007	24.05	24.10	24.01	24.06	1,137,404	+0.12(+0.49%)
Feb 06, 2007	23.96	24.01	23.87	23.95	2,608,354	+0.22(+0.94%)
Feb 05, 2007	23.72	23.78	23.64	23.72	788,182	+0.00(+0.00%)
Feb 02, 2007	23.71	23.77	23.66	23.72	666,008	+0.15(+0.63%)

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.