Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.54	29.24	28.51	29.15	832,164	+0.68(+2.37%)
Apr 27, 2007	28.10	28.52	27.96	28.47	281,855	+0.35(+1.24%)
Apr 26, 2007	27.94	28.15	27.80	28.12	225,108	+0.13(+0.46%)
Apr 25, 2007	28.01	28.16	27.87	27.99	187,138	+0.07(+0.24%)
Apr 24, 2007	27.73	27.94	27.68	27.93	291,243	+0.26(+0.95%)
Apr 23, 2007	27.90	27.94	27.56	27.66	224,691	-0.19(-0.67%)
Apr 20, 2007	28.11	28.11	27.78	27.85	174,829	+0.01(+0.05%)
Apr 19, 2007	27.69	27.86	27.49	27.83	160,643	+0.02(+0.09%)
Apr 18, 2007	27.70	28.09	27.69	27.81	546,395	+0.08(+0.28%)
Apr 17, 2007	27.72	28.26	27.70	27.73	664,895	-0.04(-0.14%)
Apr 16, 2007	27.44	27.98	27.41	27.77	788,611	+0.45(+1.65%)
Apr 13, 2007	27.36	27.43	27.08	27.32	389,090	-0.09(-0.31%)
Apr 12, 2007	27.11	27.56	27.11	27.41	233,662	+0.28(+1.02%)
Apr 11, 2007	26.42	27.42	26.42	27.13	477,548	+0.81(+3.08%)
Apr 10, 2007	26.25	26.49	26.12	26.32	151,880	+0.06(+0.24%)
Apr 09, 2007	27.08	27.14	26.21	26.26	264,330	-0.90(-3.30%)
Apr 05, 2007	27.08	27.31	27.06	27.15	115,579	-0.03(-0.11%)
Apr 04, 2007	27.18	27.22	26.94	27.18	132,687	+0.04(+0.14%)
Apr 03, 2007	27.18	27.35	27.11	27.14	205,289	+0.02(+0.09%)
Apr 02, 2007	26.63	27.12	26.46	27.12	493,612	+0.59(+2.24%)
Mar 30, 2007	26.31	26.54	26.10	26.53	264,748	+0.23(+0.89%)
Mar 29, 2007	26.33	26.43	25.88	26.29	116,414	+0.08(+0.29%)
Mar 28, 2007	26.65	26.65	26.00	26.21	622,126	-0.53(-1.99%)
Mar 27, 2007	26.98	27.01	26.61	26.75	106,399	-0.30(-1.10%)
Mar 26, 2007	26.71	27.09	26.67	27.04	253,273	+0.43(+1.60%)
Mar 23, 2007	26.89	26.89	26.58	26.62	266,625	-0.23(-0.84%)
Mar 22, 2007	26.84	26.89	26.41	26.84	177,333	+0.01(+0.05%)
Mar 21, 2007	26.27	26.83	26.27	26.83	252,021	+0.62(+2.36%)
Mar 20, 2007	26.28	26.36	26.08	26.21	141,657	-0.05(-0.20%)
Mar 19, 2007	26.21	26.47	26.14	26.26	116,414	+0.24(+0.94%)
Mar 16, 2007	26.09	26.21	25.69	26.02	488,813	-0.07(-0.28%)
Mar 15, 2007	25.66	26.09	25.64	26.09	170,657	+0.46(+1.81%)
Mar 14, 2007	25.24	25.75	25.16	25.62	180,879	+0.29(+1.14%)
Mar 13, 2007	26.12	26.02	25.29	25.34	363,637	-0.78(-2.99%)
Mar 12, 2007	25.90	26.12	25.79	26.12	110,781	+0.30(+1.15%)
Mar 09, 2007	25.60	25.84	25.36	25.82	156,887	+0.42(+1.64%)
Mar 08, 2007	25.67	25.71	25.31	25.40	153,132	-0.02(-0.09%)
Mar 07, 2007	25.45	25.63	25.29	25.43	160,225	-0.04(-0.17%)
Mar 06, 2007	25.15	25.50	25.14	25.47	251,187	+0.56(+2.25%)
Mar 05, 2007	25.21	25.55	24.83	24.91	320,660	-0.35(-1.37%)
Mar 02, 2007	25.39	25.44	25.12	25.26	443,333	-0.20(-0.77%)
Mar 01, 2007	25.40	25.62	25.02	25.45	452,721	-0.19(-0.73%)
Feb 28, 2007	25.36	25.70	24.95	25.64	338,184	+0.23(+0.92%)
Feb 27, 2007	25.71	26.17	25.34	25.40	547,229	-1.02(-3.86%)
Feb 26, 2007	26.53	26.54	26.17	26.43	502,020	+0.02(+0.07%)
Feb 23, 2007	26.52	26.52	26.15	26.41	372,608	-0.12(-0.43%)
Feb 22, 2007	26.72	26.76	26.24	26.52	207,166	-0.23(-0.86%)
Feb 21, 2007	26.80	27.00	26.56	26.75	240,130	-0.05(-0.20%)
Feb 20, 2007	26.37	26.90	26.29	26.80	228,238	+0.39(+1.49%)
Feb 16, 2007	26.41	26.48	26.33	26.41	230,950	+0.00(+0.00%)
Feb 15, 2007	26.41	26.49	26.31	26.41	199,239	+0.00(+0.02%)
Feb 14, 2007	26.67	26.82	26.33	26.41	273,719	-0.17(-0.65%)
Feb 13, 2007	26.48	26.82	26.38	26.58	209,253	+0.14(+0.53%)
Feb 12, 2007	26.31	26.56	26.18	26.44	420,294	+0.09(+0.35%)
Feb 09, 2007	27.03	27.03	25.81	26.35	983,677	-0.69(-2.54%)
Feb 08, 2007	26.48	27.03	26.42	27.03	642,989	+0.47(+1.77%)
Feb 07, 2007	26.84	26.88	26.45	26.56	1,175,406	-0.25(-0.95%)
Feb 06, 2007	26.86	26.93	26.54	26.82	334,638	+0.00(+0.02%)
Feb 05, 2007	26.99	26.99	26.66	26.81	318,991	-0.23(-0.85%)
Feb 02, 2007	27.32	27.39	26.92	27.04	308,142	-0.24(-0.90%)

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.