Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.42	26.59	25.90	25.95	125,962	-0.36(-1.37%)
Apr 27, 2007	25.38	26.95	25.38	26.31	369,042	+0.91(+3.58%)
Apr 26, 2007	25.63	25.76	25.36	25.40	82,600	-0.40(-1.55%)
Apr 25, 2007	25.86	26.24	25.76	25.80	68,118	+0.07(+0.27%)
Apr 24, 2007	26.13	26.13	25.71	25.73	63,624	-0.32(-1.23%)
Apr 23, 2007	26.26	26.68	26.01	26.05	69,437	-0.40(-1.51%)
Apr 20, 2007	27.05	27.11	26.03	26.45	170,050	-0.17(-0.64%)
Apr 19, 2007	26.56	26.76	26.06	26.62	128,419	-0.16(-0.60%)
Apr 18, 2007	27.21	27.30	26.75	26.78	105,836	-0.50(-1.83%)
Apr 17, 2007	27.48	27.59	27.20	27.28	126,183	-0.23(-0.84%)
Apr 16, 2007	27.11	27.51	26.80	27.51	197,337	+0.49(+1.81%)
Apr 13, 2007	26.15	27.10	26.00	27.02	169,986	+1.04(+4.00%)
Apr 12, 2007	25.61	27.08	25.61	25.98	218,904	+0.23(+0.89%)
Apr 11, 2007	25.72	26.34	25.52	25.75	122,873	+0.09(+0.35%)
Apr 10, 2007	26.37	26.37	25.56	25.66	106,368	-0.55(-2.10%)
Apr 09, 2007	25.88	26.41	25.54	26.21	114,057	+0.50(+1.94%)
Apr 05, 2007	25.68	26.00	25.47	25.71	61,419	-0.04(-0.16%)
Apr 04, 2007	25.80	26.00	25.62	25.75	192,874	-0.07(-0.29%)
Apr 03, 2007	26.33	26.51	25.75	25.82	245,001	-0.50(-1.92%)
Apr 02, 2007	24.73	26.35	24.60	26.33	405,616	+1.58(+6.38%)
Mar 30, 2007	23.88	24.98	23.73	24.75	384,368	+1.32(+5.63%)
Mar 29, 2007	23.80	24.69	22.66	23.43	488,000	-0.59(-2.46%)
Mar 28, 2007	24.96	24.96	23.90	24.02	148,255	-0.68(-2.75%)
Mar 27, 2007	24.86	25.01	24.57	24.70	216,247	-0.29(-1.16%)
Mar 26, 2007	25.00	25.22	24.72	24.99	207,578	+0.15(+0.60%)
Mar 23, 2007	23.46	24.85	23.46	24.84	378,638	+1.34(+5.70%)
Mar 22, 2007	23.50	23.86	23.49	23.50	241,596	+0.06(+0.26%)
Mar 21, 2007	23.72	23.72	23.20	23.44	152,965	-0.06(-0.26%)
Mar 20, 2007	23.30	23.61	23.05	23.50	200,212	+0.31(+1.34%)
Mar 19, 2007	22.99	23.65	22.95	23.19	229,618	+0.30(+1.31%)
Mar 16, 2007	23.30	23.32	22.85	22.89	239,778	-0.42(-1.80%)
Mar 15, 2007	23.21	23.51	23.05	23.31	95,537	+0.14(+0.60%)
Mar 14, 2007	23.70	23.91	23.10	23.17	244,311	-0.64(-2.69%)
Mar 13, 2007	24.09	24.05	23.67	23.81	185,013	-0.28(-1.16%)
Mar 12, 2007	24.05	24.16	23.79	24.09	202,028	+0.11(+0.46%)
Mar 09, 2007	24.00	24.13	23.81	23.98	192,048	-0.04(-0.17%)
Mar 08, 2007	24.00	24.15	23.76	24.02	125,000	+0.12(+0.50%)
Mar 07, 2007	24.00	24.17	23.70	23.90	140,165	-0.08(-0.33%)
Mar 06, 2007	23.44	24.25	23.00	23.98	229,612	+0.70(+3.01%)
Mar 05, 2007	24.55	24.68	23.02	23.28	154,656	-1.34(-5.44%)
Mar 02, 2007	24.80	25.30	24.55	24.62	194,804	-0.40(-1.60%)
Mar 01, 2007	24.90	25.29	24.61	25.02	105,770	-0.29(-1.15%)
Feb 28, 2007	25.25	25.74	24.66	25.31	107,888	+0.07(+0.28%)
Feb 27, 2007	26.69	26.69	25.21	25.24	223,335	-1.48(-5.54%)
Feb 26, 2007	26.82	26.91	26.51	26.72	214,132	+0.06(+0.23%)
Feb 23, 2007	26.53	26.98	26.51	26.66	109,426	+0.03(+0.11%)
Feb 22, 2007	26.48	26.81	26.27	26.63	290,592	+0.12(+0.45%)
Feb 21, 2007	26.98	27.29	26.49	26.51	167,927	-0.64(-2.36%)
Feb 20, 2007	27.47	27.50	26.93	27.15	91,495	-0.41(-1.49%)
Feb 16, 2007	27.40	27.57	26.95	27.56	48,038	+0.16(+0.60%)
Feb 15, 2007	27.61	27.70	27.17	27.39	54,954	-0.14(-0.49%)
Feb 14, 2007	27.77	27.85	27.41	27.53	153,097	-0.30(-1.08%)
Feb 13, 2007	27.61	27.87	27.56	27.83	151,319	+0.34(+1.24%)
Feb 12, 2007	27.40	27.83	27.27	27.49	133,350	+0.08(+0.29%)
Feb 09, 2007	27.95	28.27	27.25	27.41	229,546	+0.30(+1.11%)
Feb 08, 2007	27.18	27.43	26.82	27.11	74,659	-0.17(-0.62%)
Feb 07, 2007	27.08	27.98	26.61	27.28	247,042	+0.22(+0.81%)
Feb 06, 2007	26.11	27.22	26.11	27.06	255,379	+0.89(+3.40%)
Feb 05, 2007	26.40	26.73	25.85	26.17	170,968	-0.30(-1.13%)
Feb 02, 2007	24.67	26.74	24.67	26.47	494,611	+2.00(+8.17%)

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.