Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.47	24.67	24.23	24.29	3,398,148	-0.19(-0.76%)
Apr 27, 2007	24.46	24.71	24.02	24.47	5,882,460	-0.23(-0.94%)
Apr 26, 2007	24.90	25.11	24.53	24.70	4,544,095	-0.17(-0.69%)
Apr 25, 2007	24.99	25.22	24.76	24.88	5,348,098	-0.12(-0.48%)
Apr 24, 2007	25.59	25.62	24.85	25.00	7,500,648	-0.78(-3.04%)
Apr 23, 2007	25.84	25.97	25.68	25.78	2,319,421	-0.09(-0.35%)
Apr 20, 2007	26.06	26.08	25.61	25.87	3,185,925	+0.28(+1.11%)
Apr 19, 2007	25.23	25.60	24.92	25.59	5,522,337	+0.04(+0.15%)
Apr 18, 2007	25.63	25.86	25.34	25.55	5,235,103	-0.34(-1.33%)
Apr 17, 2007	26.19	26.19	25.49	25.89	4,286,888	-0.20(-0.77%)
Apr 16, 2007	26.17	26.24	25.90	26.09	3,752,318	+0.10(+0.37%)
Apr 13, 2007	26.16	26.29	25.83	26.00	2,904,268	-0.16(-0.60%)
Apr 12, 2007	25.65	26.36	25.53	26.15	4,130,304	+0.21(+0.81%)
Apr 11, 2007	26.48	26.54	25.74	25.94	5,650,009	-0.45(-1.70%)
Apr 10, 2007	25.22	26.89	25.23	26.39	14,861,824	+1.49(+5.97%)
Apr 09, 2007	24.90	25.11	24.63	24.91	5,176,677	+0.25(+1.03%)
Apr 05, 2007	24.41	24.80	24.35	24.65	2,876,469	+0.25(+1.04%)
Apr 04, 2007	24.68	24.73	24.32	24.40	7,713,025	-0.44(-1.78%)
Apr 03, 2007	24.59	25.05	24.59	24.84	6,002,767	+0.29(+1.19%)
Apr 02, 2007	24.50	24.67	24.27	24.55	8,715,896	+0.07(+0.31%)
Mar 30, 2007	24.58	24.88	24.23	24.47	8,085,054	-0.04(-0.15%)
Mar 29, 2007	24.74	24.96	24.29	24.51	6,003,302	-0.04(-0.15%)
Mar 28, 2007	24.66	24.66	24.21	24.55	7,154,180	-0.37(-1.50%)
Mar 27, 2007	25.41	25.41	24.81	24.92	5,759,075	-0.58(-2.29%)
Mar 26, 2007	25.86	25.86	25.26	25.50	4,566,712	-0.13(-0.52%)
Mar 23, 2007	26.06	26.47	25.53	25.64	4,127,528	-0.46(-1.75%)
Mar 22, 2007	25.79	26.23	25.65	26.09	3,609,074	+0.36(+1.39%)
Mar 21, 2007	24.97	25.93	24.77	25.74	5,701,182	+1.04(+4.21%)
Mar 20, 2007	24.49	24.73	24.44	24.70	4,819,236	+0.28(+1.13%)
Mar 19, 2007	24.17	24.66	24.17	24.42	5,605,178	+0.21(+0.86%)
Mar 16, 2007	24.71	24.73	24.08	24.21	3,783,445	-0.55(-2.20%)
Mar 15, 2007	24.44	25.15	24.44	24.76	2,030,898	+0.21(+0.85%)
Mar 14, 2007	24.39	24.65	23.90	24.55	5,805,378	+0.07(+0.31%)
Mar 13, 2007	25.44	25.44	24.47	24.47	4,067,819	-0.96(-3.79%)
Mar 12, 2007	25.34	25.50	25.18	25.44	2,184,661	-0.08(-0.32%)
Mar 09, 2007	25.65	25.65	25.17	25.52	3,430,286	+0.45(+1.79%)
Mar 08, 2007	24.88	25.18	24.85	25.07	3,230,221	+0.56(+2.29%)
Mar 07, 2007	24.66	24.94	24.40	24.51	3,332,595	-0.16(-0.67%)
Mar 06, 2007	24.27	24.78	24.14	24.67	5,348,640	+0.74(+3.09%)
Mar 05, 2007	23.23	24.41	23.22	23.93	6,382,157	-0.19(-0.77%)
Mar 02, 2007	24.81	24.86	24.12	24.12	4,662,529	-0.73(-2.95%)
Mar 01, 2007	24.51	24.97	23.69	24.85	10,912,976	-0.56(-2.21%)
Feb 28, 2007	26.21	26.21	25.26	25.41	6,363,286	-0.16(-0.64%)
Feb 27, 2007	26.44	26.44	24.21	25.58	10,338,634	-1.73(-6.32%)
Feb 26, 2007	27.64	27.70	27.05	27.30	2,811,154	-0.04(-0.16%)
Feb 23, 2007	27.97	28.02	27.22	27.35	3,561,031	-0.62(-2.22%)
Feb 22, 2007	28.21	28.40	27.80	27.97	4,061,128	-0.11(-0.40%)
Feb 21, 2007	27.20	28.19	27.14	28.08	4,735,864	+0.52(+1.90%)
Feb 20, 2007	27.81	27.81	27.23	27.56	2,717,544	+0.28(+1.04%)
Feb 16, 2007	27.51	27.51	27.11	27.27	1,570,012	-0.23(-0.84%)
Feb 15, 2007	27.63	27.72	27.30	27.51	2,276,062	-0.10(-0.38%)
Feb 14, 2007	26.81	27.75	26.69	27.61	3,957,969	+0.95(+3.56%)
Feb 13, 2007	26.54	26.83	26.42	26.66	3,216,696	+0.25(+0.93%)
Feb 12, 2007	26.77	26.77	26.24	26.42	3,150,870	-0.35(-1.31%)
Feb 09, 2007	27.30	27.54	26.75	26.77	2,966,589	-0.51(-1.86%)
Feb 08, 2007	27.15	27.37	26.80	27.27	2,235,380	-0.13(-0.46%)
Feb 07, 2007	27.39	27.59	27.07	27.40	2,585,193	+0.23(+0.85%)
Feb 06, 2007	26.98	27.23	26.71	27.17	1,714,273	+0.37(+1.37%)
Feb 05, 2007	27.27	27.27	26.79	26.80	1,587,944	-0.43(-1.56%)
Feb 02, 2007	27.20	27.23	26.61	27.23	2,576,361	+0.39(+1.45%)

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.