Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.43	27.48	26.96	26.98	28,606,686	-0.43(-1.56%)
Apr 27, 2007	27.72	27.78	27.37	27.41	15,872,769	-0.37(-1.33%)
Apr 26, 2007	28.09	28.15	27.71	27.78	16,028,886	-0.36(-1.29%)
Apr 25, 2007	28.09	28.28	27.93	28.15	15,897,704	+0.14(+0.48%)
Apr 24, 2007	27.85	28.07	27.54	28.01	18,627,732	+0.07(+0.26%)
Apr 23, 2007	27.92	28.07	27.82	27.94	11,103,905	+0.00(+0.00%)
Apr 20, 2007	28.02	28.03	27.73	27.94	19,243,536	+0.21(+0.77%)
Apr 19, 2007	27.72	27.91	27.49	27.73	15,472,354	-0.09(-0.33%)
Apr 18, 2007	28.07	28.10	27.66	27.82	15,692,992	-0.29(-1.01%)
Apr 17, 2007	27.68	28.15	27.58	28.10	22,064,778	+0.63(+2.28%)
Apr 16, 2007	27.08	27.64	27.01	27.48	16,159,431	+0.48(+1.77%)
Apr 13, 2007	27.05	27.07	26.90	27.00	15,105,464	-0.09(-0.34%)
Apr 12, 2007	27.00	27.21	26.79	27.09	15,968,264	+0.04(+0.13%)
Apr 11, 2007	27.16	27.31	26.91	27.06	22,336,720	-0.19(-0.68%)
Apr 10, 2007	27.14	27.47	27.10	27.24	15,407,655	+0.11(+0.39%)
Apr 09, 2007	27.25	27.25	26.98	27.13	10,262,344	+0.04(+0.16%)
Apr 05, 2007	27.16	27.16	26.93	27.09	15,065,618	-0.06(-0.24%)
Apr 04, 2007	26.80	27.26	26.75	27.16	26,903,788	+0.34(+1.28%)
Apr 03, 2007	26.29	26.92	26.22	26.81	22,261,596	+0.60(+2.28%)
Apr 02, 2007	26.13	26.26	26.08	26.21	13,846,873	+0.04(+0.14%)
Mar 30, 2007	26.20	26.50	25.90	26.18	17,784,476	-0.06(-0.22%)
Mar 29, 2007	26.34	26.41	26.01	26.24	20,186,016	+0.04(+0.14%)
Mar 28, 2007	26.49	26.54	26.08	26.20	19,625,040	-0.41(-1.53%)
Mar 27, 2007	26.88	26.93	26.56	26.61	18,003,794	-0.41(-1.50%)
Mar 26, 2007	27.18	27.28	26.78	27.01	16,595,916	-0.22(-0.81%)
Mar 23, 2007	27.33	27.41	27.13	27.23	16,233,070	-0.08(-0.29%)
Mar 22, 2007	27.60	27.72	27.18	27.31	13,315,327	-0.29(-1.06%)
Mar 21, 2007	27.03	27.73	26.94	27.60	21,479,852	+0.58(+2.14%)
Mar 20, 2007	26.83	27.08	26.72	27.03	15,551,002	+0.15(+0.56%)
Mar 19, 2007	26.83	26.92	26.62	26.88	13,186,822	+0.15(+0.56%)
Mar 16, 2007	26.71	26.95	26.60	26.73	23,701,946	+0.01(+0.05%)
Mar 15, 2007	26.69	26.93	26.52	26.71	14,246,225	-0.05(-0.19%)
Mar 14, 2007	26.56	26.78	26.01	26.76	34,022,332	+0.15(+0.56%)
Mar 13, 2007	27.20	27.17	26.54	26.61	30,022,760	-0.58(-2.15%)
Mar 12, 2007	27.58	27.63	27.16	27.20	19,922,172	-0.36(-1.29%)
Mar 09, 2007	27.90	27.91	27.43	27.55	16,823,130	-0.09(-0.34%)
Mar 08, 2007	27.63	27.87	27.60	27.65	16,430,031	+0.06(+0.23%)
Mar 07, 2007	27.58	27.78	27.45	27.58	17,291,172	-0.06(-0.23%)
Mar 06, 2007	27.80	27.80	27.38	27.65	24,521,756	+0.09(+0.34%)
Mar 05, 2007	27.61	27.93	27.50	27.55	32,048,610	-0.24(-0.87%)
Mar 02, 2007	28.01	28.06	27.77	27.80	27,397,232	-0.31(-1.12%)
Mar 01, 2007	27.91	28.25	27.55	28.11	29,667,720	-0.10(-0.35%)
Feb 28, 2007	28.00	28.39	28.00	28.21	36,651,412	-0.16(-0.58%)
Feb 27, 2007	28.85	28.87	28.19	28.37	32,952,970	-0.69(-2.38%)
Feb 26, 2007	29.21	29.21	28.72	29.06	17,119,870	-0.12(-0.42%)
Feb 23, 2007	29.51	29.56	29.08	29.19	19,268,598	-0.16(-0.53%)
Feb 22, 2007	29.34	29.43	29.21	29.34	13,311,201	-0.09(-0.29%)
Feb 21, 2007	29.14	29.51	28.96	29.43	16,724,329	+0.00(+0.00%)
Feb 20, 2007	29.03	29.78	29.00	29.43	25,126,352	-0.10(-0.34%)
Feb 16, 2007	29.57	29.68	29.36	29.53	15,487,772	-0.16(-0.53%)
Feb 15, 2007	29.62	29.82	29.44	29.68	15,197,263	-0.05(-0.17%)
Feb 14, 2007	29.73	29.90	29.57	29.73	28,790,946	-0.02(-0.07%)
Feb 13, 2007	29.42	29.81	29.34	29.76	18,489,350	+0.23(+0.77%)
Feb 12, 2007	29.66	29.93	29.41	29.53	25,936,386	+0.31(+1.07%)
Feb 09, 2007	29.37	29.51	29.15	29.21	13,079,917	-0.06(-0.22%)
Feb 08, 2007	29.37	29.41	29.17	29.28	16,808,114	-0.19(-0.65%)
Feb 07, 2007	29.37	29.54	29.23	29.47	11,714,525	+0.06(+0.22%)
Feb 06, 2007	29.28	29.48	29.15	29.41	11,363,248	+0.17(+0.58%)
Feb 05, 2007	28.98	29.38	28.89	29.24	12,655,240	+0.14(+0.49%)
Feb 02, 2007	29.14	29.31	28.94	29.09	13,933,620	-0.18(-0.61%)

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.