Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.27	31.37	30.29	30.37	1,624,549	-0.80(-2.58%)
Apr 27, 2007	30.35	31.28	30.35	31.17	1,596,972	+0.71(+2.33%)
Apr 26, 2007	30.37	30.67	30.06	30.46	1,015,130	+0.10(+0.31%)
Apr 25, 2007	29.71	30.39	29.45	30.37	1,166,161	+0.71(+2.39%)
Apr 24, 2007	29.73	29.73	28.93	29.66	857,101	+0.05(+0.16%)
Apr 23, 2007	29.61	29.83	29.48	29.61	664,650	+0.01(+0.02%)
Apr 20, 2007	30.11	30.14	29.38	29.61	1,168,714	+0.07(+0.23%)
Apr 19, 2007	29.08	29.74	28.86	29.54	1,405,521	+0.10(+0.32%)
Apr 18, 2007	29.21	29.56	28.87	29.44	977,301	+0.12(+0.40%)
Apr 17, 2007	29.77	29.84	29.25	29.33	682,428	-0.44(-1.47%)
Apr 16, 2007	28.55	29.78	28.55	29.77	811,234	+0.78(+2.70%)
Apr 13, 2007	28.98	29.56	28.77	28.98	2,513,778	-0.04(-0.13%)
Apr 12, 2007	28.15	29.14	28.02	29.02	1,268,771	+0.76(+2.68%)
Apr 11, 2007	28.81	28.81	28.21	28.26	786,481	-0.55(-1.91%)
Apr 10, 2007	28.84	28.96	28.62	28.81	702,666	-0.04(-0.13%)
Apr 09, 2007	29.08	29.28	28.74	28.85	920,559	-0.23(-0.78%)
Apr 05, 2007	28.75	29.18	28.71	29.08	1,222,053	+0.33(+1.16%)
Apr 04, 2007	28.44	28.81	28.36	28.75	970,681	+0.24(+0.83%)
Apr 03, 2007	27.89	28.57	27.75	28.51	1,181,009	+0.71(+2.57%)
Apr 02, 2007	28.18	28.21	27.40	27.79	1,102,892	-0.45(-1.61%)
Mar 30, 2007	28.40	28.81	27.94	28.25	813,882	-0.15(-0.54%)
Mar 29, 2007	28.54	28.69	27.93	28.40	725,552	+0.11(+0.39%)
Mar 28, 2007	28.82	28.82	28.15	28.29	924,585	-0.63(-2.19%)
Mar 27, 2007	29.30	29.30	28.68	28.93	793,265	-0.41(-1.39%)
Mar 26, 2007	29.32	29.43	28.61	29.33	1,321,164	+0.03(+0.11%)
Mar 23, 2007	29.10	29.40	29.09	29.30	752,032	+0.22(+0.75%)
Mar 22, 2007	29.09	29.32	28.94	29.08	1,212,785	+0.10(+0.33%)
Mar 21, 2007	28.85	29.08	28.51	28.99	1,075,088	+0.26(+0.92%)
Mar 20, 2007	28.83	28.87	28.56	28.72	706,827	-0.11(-0.37%)
Mar 19, 2007	27.78	28.97	27.67	28.83	1,847,170	+1.43(+5.23%)
Mar 16, 2007	27.76	28.02	27.18	27.40	2,178,360	-0.35(-1.28%)
Mar 15, 2007	27.49	27.96	27.46	27.75	951,767	+0.31(+1.12%)
Mar 14, 2007	26.65	27.49	26.65	27.44	1,335,728	+0.77(+2.87%)
Mar 13, 2007	27.53	27.91	26.55	26.68	1,775,485	-0.85(-3.09%)
Mar 12, 2007	27.37	27.75	27.25	27.53	651,219	+0.06(+0.23%)
Mar 09, 2007	27.83	27.85	27.28	27.47	1,048,419	-0.10(-0.36%)
Mar 08, 2007	27.23	27.81	27.02	27.57	1,817,664	+0.78(+2.90%)
Mar 07, 2007	26.70	27.22	26.54	26.79	2,502,929	+0.61(+2.32%)
Mar 06, 2007	25.33	26.57	25.05	26.18	2,169,470	+1.31(+5.25%)
Mar 05, 2007	24.91	25.60	24.72	24.88	1,534,139	-0.78(-3.05%)
Mar 02, 2007	26.31	26.65	25.59	25.66	1,235,671	-0.75(-2.84%)
Mar 01, 2007	26.05	26.49	25.72	26.41	1,643,998	+0.05(+0.18%)
Feb 28, 2007	26.56	26.60	25.80	26.36	1,355,209	-0.12(-0.46%)
Feb 27, 2007	27.04	27.49	24.85	26.48	2,083,599	-1.08(-3.91%)
Feb 26, 2007	28.15	28.28	27.43	27.56	1,028,669	-0.35(-1.27%)
Feb 23, 2007	28.14	28.29	27.76	27.92	973,140	-0.33(-1.16%)
Feb 22, 2007	28.13	28.30	27.60	28.24	1,445,620	+0.47(+1.68%)
Feb 21, 2007	27.60	28.15	27.35	27.78	2,077,736	+0.07(+0.25%)
Feb 20, 2007	27.46	27.78	27.32	27.71	1,280,498	+0.23(+0.85%)
Feb 16, 2007	27.32	27.49	27.16	27.48	1,497,634	+0.17(+0.64%)
Feb 15, 2007	26.81	27.38	26.73	27.30	1,736,900	+0.51(+1.89%)
Feb 14, 2007	26.63	27.22	26.49	26.79	1,777,411	+0.13(+0.50%)
Feb 13, 2007	25.96	27.01	25.94	26.66	3,306,687	+0.75(+2.90%)
Feb 12, 2007	24.66	26.17	24.59	25.91	4,197,356	+1.46(+5.99%)
Feb 09, 2007	24.98	25.15	24.36	24.45	2,122,752	-0.61(-2.45%)
Feb 08, 2007	24.02	25.35	23.82	25.06	5,806,312	+2.45(+10.83%)
Feb 07, 2007	22.42	22.73	22.38	22.61	1,776,242	+0.22(+0.97%)
Feb 06, 2007	22.90	23.11	22.34	22.40	2,244,749	-0.46(-2.01%)
Feb 05, 2007	22.78	23.32	22.74	22.86	1,539,813	+0.08(+0.35%)
Feb 02, 2007	22.89	22.96	22.69	22.78	1,541,515	-0.09(-0.39%)

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.