Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.77	33.83	33.15	33.15	3,283,556	-0.11(-0.32%)
Apr 27, 2007	33.06	33.29	32.91	33.26	1,715,019	+0.20(+0.61%)
Apr 26, 2007	32.64	33.14	32.64	33.06	1,694,586	-0.09(-0.26%)
Apr 25, 2007	33.04	33.16	32.89	33.14	1,250,735	+0.21(+0.63%)
Apr 24, 2007	32.98	33.06	32.83	32.94	1,082,915	+0.02(+0.06%)
Apr 23, 2007	32.89	33.05	32.83	32.92	1,123,022	+0.00(+0.00%)
Apr 20, 2007	32.76	32.93	32.65	32.92	2,236,534	+0.38(+1.17%)
Apr 19, 2007	33.21	33.21	32.49	32.54	1,606,963	-0.24(-0.73%)
Apr 18, 2007	32.74	32.82	32.58	32.77	1,429,635	+0.04(+0.11%)
Apr 17, 2007	32.60	32.89	32.58	32.74	2,065,844	+0.15(+0.46%)
Apr 16, 2007	32.38	32.59	32.33	32.59	1,721,563	+0.28(+0.87%)
Apr 13, 2007	32.27	32.38	32.23	32.30	1,671,924	+0.06(+0.19%)
Apr 12, 2007	32.07	32.37	32.07	32.24	1,599,700	-0.04(-0.14%)
Apr 11, 2007	32.33	32.41	32.20	32.28	1,956,625	-0.18(-0.54%)
Apr 10, 2007	32.33	32.53	32.32	32.46	1,492,522	+0.02(+0.06%)
Apr 09, 2007	32.49	32.55	32.38	32.44	1,525,880	+0.01(+0.02%)
Apr 05, 2007	32.50	32.56	32.40	32.44	1,782,056	-0.12(-0.37%)
Apr 04, 2007	32.62	32.67	32.51	32.55	2,075,900	-0.07(-0.21%)
Apr 03, 2007	32.58	32.68	32.49	32.62	2,384,348	+0.11(+0.33%)
Apr 02, 2007	32.18	32.62	32.15	32.52	3,571,614	+0.29(+0.91%)
Mar 30, 2007	32.17	32.50	31.93	32.22	2,129,529	+0.16(+0.49%)
Mar 29, 2007	32.42	32.42	31.88	32.07	2,053,554	+0.04(+0.14%)
Mar 28, 2007	32.15	32.32	31.97	32.02	1,745,262	-0.21(-0.64%)
Mar 27, 2007	32.30	32.30	31.99	32.23	1,558,122	-0.07(-0.21%)
Mar 26, 2007	32.36	32.36	32.04	32.30	1,853,242	-0.12(-0.37%)
Mar 23, 2007	32.51	32.54	32.33	32.42	1,401,863	-0.09(-0.27%)
Mar 22, 2007	32.27	32.59	32.27	32.50	2,022,430	+0.12(+0.37%)
Mar 21, 2007	32.09	32.45	31.95	32.38	1,804,218	+0.25(+0.78%)
Mar 20, 2007	31.88	32.16	31.88	32.13	1,698,739	+0.17(+0.53%)
Mar 19, 2007	31.73	32.05	31.71	31.97	3,503,460	+0.29(+0.93%)
Mar 16, 2007	32.02	32.05	31.56	31.67	2,899,652	-0.32(-1.00%)
Mar 15, 2007	31.69	32.00	31.58	31.99	2,154,332	+0.24(+0.77%)
Mar 14, 2007	31.86	32.05	31.45	31.75	3,659,719	+0.08(+0.26%)
Mar 13, 2007	31.88	31.95	31.58	31.66	5,113,296	-0.22(-0.69%)
Mar 12, 2007	31.75	31.95	31.58	31.88	2,290,098	+0.26(+0.83%)
Mar 09, 2007	31.65	31.82	31.43	31.62	3,131,247	+0.09(+0.30%)
Mar 08, 2007	31.31	31.61	31.28	31.53	3,253,509	+0.29(+0.92%)
Mar 07, 2007	31.29	31.46	31.16	31.24	3,266,757	+0.30(+0.97%)
Mar 06, 2007	30.93	31.05	30.80	30.94	2,590,166	+0.08(+0.24%)
Mar 05, 2007	30.70	31.08	30.64	30.86	3,034,523	+0.01(+0.04%)
Mar 02, 2007	31.03	31.24	30.85	30.85	2,760,311	-0.28(-0.91%)
Mar 01, 2007	31.06	31.24	30.82	31.13	3,356,275	-0.09(-0.30%)
Feb 28, 2007	30.77	31.28	30.77	31.23	4,531,833	+0.48(+1.55%)
Feb 27, 2007	31.21	31.49	30.63	30.75	4,450,432	-0.80(-2.52%)
Feb 26, 2007	31.29	31.59	31.27	31.55	2,761,327	+0.32(+1.02%)
Feb 23, 2007	31.14	31.34	31.08	31.23	2,954,079	+0.04(+0.14%)
Feb 22, 2007	31.16	31.36	31.10	31.18	2,511,318	+0.25(+0.81%)
Feb 21, 2007	31.08	31.08	30.88	30.93	2,357,453	-0.13(-0.40%)
Feb 20, 2007	31.10	31.36	30.89	31.06	3,404,342	-0.13(-0.42%)
Feb 16, 2007	30.82	31.25	30.76	31.19	3,867,692	+0.29(+0.93%)
Feb 15, 2007	31.02	31.23	30.88	30.90	2,552,658	-0.19(-0.62%)
Feb 14, 2007	30.74	31.18	30.74	31.09	3,175,790	+0.37(+1.20%)
Feb 13, 2007	30.64	30.85	30.63	30.72	3,027,843	+0.05(+0.16%)
Feb 12, 2007	30.75	30.79	30.63	30.67	3,841,066	+0.04(+0.14%)
Feb 09, 2007	30.76	30.86	30.57	30.63	2,794,309	-0.06(-0.20%)
Feb 08, 2007	30.70	30.74	30.50	30.69	2,662,629	+0.00(+0.00%)
Feb 07, 2007	30.74	30.75	30.54	30.69	2,490,250	+0.01(+0.02%)
Feb 06, 2007	30.77	30.81	30.64	30.69	3,521,975	-0.01(-0.04%)
Feb 05, 2007	30.75	30.84	30.62	30.70	3,620,614	+0.01(+0.04%)
Feb 02, 2007	31.00	31.06	30.67	30.69	3,518,942	-0.26(-0.83%)

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.