Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.97	30.97	30.69	30.69	98,217	-0.27(-0.86%)
Apr 27, 2007	30.68	31.06	30.66	30.95	69,209	+0.32(+1.03%)
Apr 26, 2007	30.68	30.70	30.61	30.64	75,376	+0.05(+0.16%)
Apr 25, 2007	30.43	30.62	30.32	30.59	23,069	+0.26(+0.87%)
Apr 24, 2007	30.37	30.40	30.26	30.33	55,504	-0.06(-0.19%)
Apr 23, 2007	30.37	30.49	30.37	30.38	29,008	-0.05(-0.16%)
Apr 20, 2007	30.47	30.48	30.29	30.43	29,693	+0.35(+1.16%)
Apr 19, 2007	29.87	30.17	29.87	30.08	57,788	-0.00(-0.01%)
Apr 18, 2007	30.05	30.16	30.00	30.09	33,576	+0.08(+0.28%)
Apr 17, 2007	30.01	30.04	29.92	30.00	22,156	+0.00(+0.01%)
Apr 16, 2007	29.98	30.03	29.95	30.00	67,838	+0.18(+0.59%)
Apr 13, 2007	29.79	29.82	29.64	29.82	16,902	+0.08(+0.26%)
Apr 12, 2007	29.42	29.74	29.38	29.74	13,933	+0.26(+0.89%)
Apr 11, 2007	29.67	29.67	29.42	29.48	23,754	-0.12(-0.41%)
Apr 10, 2007	29.66	29.70	29.60	29.60	31,977	+0.01(+0.04%)
Apr 09, 2007	29.72	29.72	29.59	29.59	59,387	+0.01(+0.04%)
Apr 05, 2007	29.54	29.62	29.47	29.58	15,075	+0.02(+0.07%)
Apr 04, 2007	29.53	29.61	29.53	29.56	22,841	-0.03(-0.10%)
Apr 03, 2007	29.55	29.64	29.55	29.59	39,515	+0.22(+0.75%)
Apr 02, 2007	29.37	29.39	29.25	29.37	71,721	+0.12(+0.40%)
Mar 30, 2007	29.33	29.42	29.12	29.25	213,338	-0.05(-0.16%)
Mar 29, 2007	29.39	29.39	29.14	29.30	19,415	+0.11(+0.36%)
Mar 28, 2007	29.36	29.37	29.17	29.19	62,585	-0.25(-0.85%)
Mar 27, 2007	29.48	29.50	29.39	29.44	45,225	-0.25(-0.83%)
Mar 26, 2007	29.73	29.73	29.42	29.69	85,198	-0.06(-0.19%)
Mar 23, 2007	29.63	29.78	29.61	29.74	25,125	+0.08(+0.28%)
Mar 22, 2007	29.69	29.70	29.55	29.66	29,693	-0.02(-0.07%)
Mar 21, 2007	29.25	29.68	29.25	29.68	83,142	+0.45(+1.54%)
Mar 20, 2007	29.10	29.23	29.09	29.23	40,885	+0.13(+0.45%)
Mar 19, 2007	29.01	29.11	28.97	29.10	29,465	+0.30(+1.05%)
Mar 16, 2007	28.93	28.99	28.68	28.80	46,824	-0.04(-0.15%)
Mar 15, 2007	28.68	28.90	28.68	28.84	41,571	+0.18(+0.61%)
Mar 14, 2007	28.73	28.76	28.30	28.67	34,033	+0.09(+0.32%)
Mar 13, 2007	29.16	28.99	28.58	28.58	72,407	-0.59(-2.01%)
Mar 12, 2007	28.87	29.20	28.87	29.16	15,760	+0.19(+0.66%)
Mar 09, 2007	29.13	29.13	28.88	28.97	60,986	+0.06(+0.20%)
Mar 08, 2007	28.95	29.04	28.85	28.91	38,145	+0.18(+0.64%)
Mar 07, 2007	28.69	28.85	28.69	28.73	32,206	+0.04(+0.14%)
Mar 06, 2007	28.63	28.76	28.50	28.69	76,518	+0.32(+1.13%)
Mar 05, 2007	28.49	28.67	28.37	28.37	110,095	-0.24(-0.84%)
Mar 02, 2007	28.88	28.98	28.61	28.61	169,254	-0.40(-1.37%)
Mar 01, 2007	28.54	29.11	28.54	29.01	151,986	-0.02(-0.06%)
Feb 28, 2007	28.94	29.20	28.79	29.03	430,102	+0.07(+0.23%)
Feb 27, 2007	29.63	29.63	28.87	28.96	367,517	-0.94(-3.15%)
Feb 26, 2007	30.03	30.03	29.78	29.90	75,147	-0.09(-0.31%)
Feb 23, 2007	29.95	30.04	29.88	29.99	63,270	-0.04(-0.13%)
Feb 22, 2007	30.17	30.17	29.93	30.03	277,293	-0.12(-0.41%)
Feb 21, 2007	29.98	30.16	29.98	30.16	53,677	+0.06(+0.20%)
Feb 20, 2007	29.94	30.11	29.85	30.09	119,003	+0.18(+0.60%)
Feb 16, 2007	29.91	29.93	29.86	29.92	12,105	-0.07(-0.23%)
Feb 15, 2007	29.91	30.02	29.88	29.99	71,493	+0.07(+0.25%)
Feb 14, 2007	29.56	29.97	29.56	29.91	59,844	+0.42(+1.44%)
Feb 13, 2007	29.41	29.50	29.34	29.49	42,370	+0.25(+0.84%)
Feb 12, 2007	29.27	29.31	29.18	29.24	17,130	-0.02(-0.07%)
Feb 09, 2007	29.46	29.46	29.18	29.26	51,164	-0.18(-0.62%)
Feb 08, 2007	29.52	29.52	29.38	29.45	83,827	-0.11(-0.36%)
Feb 07, 2007	29.56	29.60	29.50	29.55	16,902	+0.00(+0.01%)
Feb 06, 2007	29.54	29.55	29.45	29.55	77,660	+0.04(+0.15%)
Feb 05, 2007	29.47	29.56	29.45	29.50	37,459	-0.04(-0.15%)
Feb 02, 2007	29.46	29.58	29.46	29.55	52,306	+0.07(+0.23%)

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.