Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.85	30.27	29.37	29.40	2,352,047	-0.45(-1.49%)
Apr 27, 2007	29.92	30.01	29.44	29.85	1,958,290	-0.07(-0.25%)
Apr 26, 2007	30.17	30.23	29.71	29.92	3,984,750	-0.98(-3.18%)
Apr 25, 2007	30.71	31.13	30.08	30.90	2,493,381	+0.93(+3.10%)
Apr 24, 2007	30.12	30.20	29.77	29.97	2,247,421	-0.15(-0.51%)
Apr 23, 2007	30.26	30.39	29.98	30.13	1,675,618	-0.13(-0.44%)
Apr 20, 2007	30.07	30.26	29.68	30.26	3,086,196	+0.46(+1.53%)
Apr 19, 2007	29.90	30.07	29.52	29.80	2,584,692	-0.17(-0.58%)
Apr 18, 2007	29.79	30.09	29.70	29.98	2,028,749	-0.03(-0.09%)
Apr 17, 2007	30.07	30.32	29.85	30.00	2,066,955	+0.03(+0.11%)
Apr 16, 2007	30.01	30.14	29.69	29.97	2,011,460	+0.01(+0.02%)
Apr 13, 2007	29.88	30.12	29.56	29.97	2,892,226	+0.01(+0.02%)
Apr 12, 2007	29.17	29.98	29.05	29.96	5,107,140	+1.30(+4.53%)
Apr 11, 2007	28.68	28.90	28.55	28.66	1,941,166	+0.05(+0.17%)
Apr 10, 2007	28.26	28.68	28.19	28.61	1,675,665	+0.42(+1.50%)
Apr 09, 2007	28.36	28.58	28.04	28.19	2,725,523	-0.38(-1.32%)
Apr 05, 2007	28.48	28.78	28.38	28.57	2,213,100	+0.06(+0.22%)
Apr 04, 2007	28.32	28.66	28.19	28.50	3,420,914	+0.03(+0.09%)
Apr 03, 2007	28.36	28.67	28.22	28.48	2,292,301	-0.05(-0.17%)
Apr 02, 2007	28.45	28.64	28.33	28.52	2,080,691	+0.21(+0.73%)
Mar 30, 2007	28.72	28.73	28.24	28.32	2,538,013	-0.45(-1.57%)
Mar 29, 2007	28.94	28.95	28.55	28.77	3,808,810	+0.12(+0.41%)
Mar 28, 2007	29.06	29.12	28.43	28.65	3,146,351	-0.13(-0.46%)
Mar 27, 2007	29.05	29.05	28.63	28.78	2,307,387	-0.27(-0.93%)
Mar 26, 2007	28.99	29.12	28.60	29.05	1,541,778	+0.27(+0.92%)
Mar 23, 2007	28.75	29.03	28.53	28.79	2,251,003	+0.12(+0.41%)
Mar 22, 2007	28.44	28.92	28.44	28.67	3,784,107	+0.42(+1.48%)
Mar 21, 2007	27.26	28.31	27.26	28.25	2,392,245	+0.53(+1.89%)
Mar 20, 2007	27.52	27.78	27.37	27.73	1,377,530	+0.12(+0.42%)
Mar 19, 2007	27.58	27.72	27.36	27.61	1,379,039	+0.37(+1.36%)
Mar 16, 2007	27.73	27.75	27.03	27.24	2,538,578	-0.42(-1.51%)
Mar 15, 2007	27.50	27.73	27.26	27.66	1,810,495	+0.19(+0.68%)
Mar 14, 2007	27.26	27.50	26.84	27.47	2,661,151	+0.40(+1.49%)
Mar 13, 2007	27.64	27.84	26.98	27.07	2,645,500	-0.57(-2.07%)
Mar 12, 2007	27.51	27.82	27.42	27.64	1,523,298	-0.22(-0.80%)
Mar 09, 2007	27.71	28.23	27.56	27.87	3,604,397	+0.15(+0.55%)
Mar 08, 2007	27.87	27.99	27.59	27.71	1,683,397	+0.01(+0.04%)
Mar 07, 2007	27.24	27.98	27.24	27.70	3,806,359	+0.32(+1.16%)
Mar 06, 2007	27.19	27.47	27.12	27.38	2,795,604	+0.48(+1.79%)
Mar 05, 2007	26.79	27.15	26.52	26.90	4,293,634	-0.03(-0.12%)
Mar 02, 2007	27.42	27.46	26.86	26.93	2,730,923	-0.46(-1.66%)
Mar 01, 2007	27.48	27.65	26.90	27.39	3,044,037	-0.09(-0.33%)
Feb 28, 2007	27.03	27.80	26.88	27.48	4,003,796	+0.45(+1.67%)
Feb 27, 2007	27.95	27.96	26.75	27.03	3,494,270	-1.00(-3.58%)
Feb 26, 2007	27.86	28.06	27.70	28.03	2,510,087	+0.60(+2.20%)
Feb 23, 2007	27.77	27.85	27.29	27.43	2,004,160	-0.24(-0.86%)
Feb 22, 2007	27.41	27.77	27.36	27.67	2,227,243	+0.26(+0.95%)
Feb 21, 2007	27.05	27.47	26.85	27.41	1,920,245	+0.36(+1.33%)
Feb 20, 2007	26.98	27.08	26.77	27.05	801,815	-0.14(-0.53%)
Feb 16, 2007	27.10	27.31	27.04	27.19	1,060,538	-0.01(-0.02%)
Feb 15, 2007	27.28	27.42	26.98	27.19	2,545,744	-0.21(-0.77%)
Feb 14, 2007	27.12	27.62	27.01	27.41	3,722,730	+0.28(+1.04%)
Feb 13, 2007	26.72	27.26	26.72	27.12	2,249,831	+0.54(+2.03%)
Feb 12, 2007	26.98	26.98	26.38	26.58	2,041,019	-0.56(-2.07%)
Feb 09, 2007	27.29	27.38	26.97	27.15	1,779,758	-0.22(-0.79%)
Feb 08, 2007	26.80	27.43	26.66	27.36	3,028,493	+0.55(+2.06%)
Feb 07, 2007	27.15	27.24	26.67	26.81	2,020,755	-0.21(-0.77%)
Feb 06, 2007	27.28	27.42	26.74	27.02	2,733,186	-0.17(-0.62%)
Feb 05, 2007	27.37	27.54	27.07	27.19	2,988,515	-0.13(-0.49%)
Feb 02, 2007	27.60	27.63	26.59	27.32	6,146,370	+0.45(+1.66%)

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.