Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.52	23.57	23.20	23.28	5,556,401	-0.27(-1.16%)
Apr 27, 2007	23.29	23.70	23.17	23.55	4,912,466	+0.01(+0.06%)
Apr 26, 2007	23.63	23.78	23.41	23.54	8,761,279	-0.25(-1.04%)
Apr 25, 2007	23.73	23.83	23.62	23.78	5,138,498	+0.06(+0.25%)
Apr 24, 2007	23.96	23.98	23.61	23.73	4,954,978	-0.24(-1.01%)
Apr 23, 2007	23.99	24.12	23.87	23.97	3,103,682	+0.00(+0.00%)
Apr 20, 2007	23.83	24.07	23.68	23.97	5,249,853	+0.33(+1.38%)
Apr 19, 2007	23.71	23.80	23.58	23.64	4,268,084	-0.20(-0.82%)
Apr 18, 2007	23.73	24.03	23.71	23.84	4,944,223	+0.12(+0.49%)
Apr 17, 2007	24.57	24.57	23.52	23.72	11,522,240	-1.45(-5.75%)
Apr 16, 2007	24.72	25.42	24.66	25.17	5,930,981	+0.67(+2.74%)
Apr 13, 2007	24.34	24.53	24.25	24.50	3,082,988	+0.13(+0.54%)
Apr 12, 2007	24.43	24.43	24.16	24.37	3,237,902	-0.07(-0.27%)
Apr 11, 2007	24.61	24.66	24.31	24.43	3,598,942	-0.18(-0.74%)
Apr 10, 2007	24.44	24.69	24.42	24.61	2,593,869	+0.12(+0.51%)
Apr 09, 2007	24.54	24.54	24.18	24.49	2,514,426	-0.05(-0.19%)
Apr 05, 2007	24.47	24.56	24.35	24.54	1,390,502	+0.05(+0.19%)
Apr 04, 2007	24.59	24.69	24.44	24.49	1,496,273	-0.15(-0.61%)
Apr 03, 2007	24.32	24.65	24.31	24.64	2,773,953	+0.38(+1.59%)
Apr 02, 2007	24.44	24.44	24.17	24.25	2,694,089	-0.19(-0.77%)
Mar 30, 2007	24.61	24.66	24.28	24.44	2,369,725	-0.16(-0.66%)
Mar 29, 2007	24.57	24.70	24.53	24.61	2,972,024	+0.20(+0.80%)
Mar 28, 2007	24.89	24.89	24.40	24.41	3,134,340	-0.48(-1.91%)
Mar 27, 2007	24.92	25.02	24.82	24.89	2,178,111	-0.15(-0.60%)
Mar 26, 2007	25.08	25.12	24.75	25.04	2,074,793	-0.11(-0.44%)
Mar 23, 2007	25.08	25.21	25.00	25.15	1,848,057	+0.07(+0.29%)
Mar 22, 2007	25.30	25.34	25.03	25.08	2,093,648	-0.25(-0.98%)
Mar 21, 2007	24.74	25.42	24.59	25.32	3,172,203	+0.52(+2.08%)
Mar 20, 2007	24.48	24.85	24.40	24.81	3,557,577	+0.37(+1.52%)
Mar 19, 2007	24.20	24.47	24.11	24.44	2,272,998	+0.37(+1.55%)
Mar 16, 2007	24.12	24.27	23.99	24.07	3,179,868	+0.02(+0.08%)
Mar 15, 2007	23.92	24.29	23.91	24.05	2,961,888	+0.12(+0.52%)
Mar 14, 2007	23.93	24.05	23.45	23.92	4,771,182	+0.00(+0.00%)
Mar 13, 2007	24.57	24.44	23.92	23.92	3,675,151	-0.65(-2.65%)
Mar 12, 2007	24.59	24.75	24.47	24.57	1,800,402	-0.18(-0.71%)
Mar 09, 2007	24.63	24.79	24.57	24.75	3,449,353	+0.20(+0.82%)
Mar 08, 2007	24.31	24.55	24.18	24.55	2,846,767	+0.37(+1.51%)
Mar 07, 2007	24.34	24.42	24.18	24.18	2,462,773	-0.25(-1.01%)
Mar 06, 2007	24.24	24.49	24.12	24.43	3,866,152	+0.31(+1.30%)
Mar 05, 2007	24.49	24.56	24.12	24.12	3,505,151	-0.41(-1.68%)
Mar 02, 2007	24.57	24.72	24.41	24.53	2,635,685	-0.05(-0.19%)
Mar 01, 2007	24.29	24.72	23.99	24.57	3,771,723	-0.03(-0.13%)
Feb 28, 2007	24.67	24.82	24.42	24.61	4,267,468	-0.07(-0.26%)
Feb 27, 2007	25.36	25.36	24.41	24.67	3,809,587	-0.68(-2.70%)
Feb 26, 2007	25.51	25.54	25.33	25.36	2,539,961	-0.14(-0.54%)
Feb 23, 2007	25.94	25.95	25.34	25.49	2,936,595	-0.46(-1.78%)
Feb 22, 2007	25.93	26.03	25.80	25.96	2,524,549	+0.01(+0.03%)
Feb 21, 2007	25.81	25.98	25.81	25.95	2,143,774	+0.01(+0.05%)
Feb 20, 2007	25.69	26.00	25.64	25.94	2,097,940	+0.17(+0.66%)
Feb 16, 2007	25.58	25.83	25.57	25.77	2,644,422	+0.14(+0.53%)
Feb 15, 2007	25.64	25.85	25.57	25.63	2,439,166	-0.05(-0.20%)
Feb 14, 2007	25.44	25.76	25.40	25.68	2,299,622	+0.26(+1.03%)
Feb 13, 2007	25.37	25.51	25.15	25.42	3,314,822	+0.05(+0.21%)
Feb 12, 2007	25.55	25.60	25.36	25.37	2,785,656	-0.10(-0.41%)
Feb 09, 2007	25.55	25.70	25.33	25.47	2,014,703	-0.17(-0.66%)
Feb 08, 2007	25.59	25.68	25.42	25.64	3,516,955	-0.05(-0.18%)
Feb 07, 2007	25.45	25.77	25.42	25.69	2,154,964	+0.18(+0.72%)
Feb 06, 2007	25.30	25.61	25.27	25.51	2,187,462	+0.22(+0.85%)
Feb 05, 2007	25.29	25.42	25.14	25.29	2,294,919	+0.00(+0.00%)
Feb 02, 2007	25.05	25.36	25.05	25.29	2,989,021	+0.25(+1.02%)

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.