Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.13	30.32	28.90	28.90	280,107	-0.02(-0.06%)
Apr 27, 2007	29.37	29.37	28.53	28.92	75,297	-0.45(-1.53%)
Apr 26, 2007	28.19	29.45	28.09	29.37	147,806	+1.17(+4.17%)
Apr 25, 2007	28.18	28.31	28.01	28.19	148,252	+0.11(+0.38%)
Apr 24, 2007	28.44	28.44	27.87	28.09	113,113	-0.75(-2.61%)
Apr 23, 2007	28.28	29.72	28.15	28.84	223,885	+0.42(+1.48%)
Apr 20, 2007	28.60	28.60	28.06	28.42	98,723	+0.18(+0.63%)
Apr 19, 2007	28.01	28.25	27.95	28.24	111,886	+0.28(+0.99%)
Apr 18, 2007	27.97	28.06	27.86	27.96	65,481	+0.08(+0.29%)
Apr 17, 2007	27.95	28.10	27.77	27.88	40,381	-0.08(-0.29%)
Apr 16, 2007	27.97	28.08	27.76	27.96	92,922	+0.20(+0.71%)
Apr 13, 2007	27.32	27.76	27.23	27.76	29,895	+0.39(+1.41%)
Apr 12, 2007	27.24	27.42	27.01	27.38	39,935	+0.03(+0.10%)
Apr 11, 2007	27.29	27.49	27.24	27.35	90,134	+0.10(+0.36%)
Apr 10, 2007	26.95	27.43	26.95	27.25	67,600	+0.22(+0.80%)
Apr 09, 2007	27.05	27.23	26.89	27.04	89,130	+0.02(+0.07%)
Apr 05, 2007	27.39	27.39	26.67	27.02	306,433	-0.32(-1.18%)
Apr 04, 2007	27.59	27.93	27.29	27.34	57,003	-0.35(-1.26%)
Apr 03, 2007	27.35	28.14	27.35	27.69	86,229	+0.40(+1.48%)
Apr 02, 2007	27.81	27.81	27.21	27.29	72,062	-0.54(-1.93%)
Mar 30, 2007	27.92	27.97	27.79	27.83	86,675	-0.09(-0.32%)
Mar 29, 2007	27.97	28.25	27.76	27.92	49,417	+0.04(+0.13%)
Mar 28, 2007	28.55	28.73	27.68	27.88	119,806	-0.67(-2.35%)
Mar 27, 2007	29.75	29.76	28.45	28.55	211,837	-1.24(-4.15%)
Mar 26, 2007	29.74	29.80	29.32	29.79	106,866	-0.03(-0.09%)
Mar 23, 2007	29.73	30.09	29.35	29.82	92,811	+0.20(+0.67%)
Mar 22, 2007	29.49	29.73	29.13	29.62	155,280	+0.30(+1.01%)
Mar 21, 2007	28.65	29.54	28.47	29.32	51,313	+0.74(+2.60%)
Mar 20, 2007	28.35	28.63	28.24	28.58	21,752	+0.14(+0.50%)
Mar 19, 2007	27.88	28.61	27.52	28.44	85,002	+0.59(+2.12%)
Mar 16, 2007	28.45	28.45	27.74	27.84	136,762	-0.60(-2.11%)
Mar 15, 2007	28.44	28.50	28.06	28.44	43,505	+0.15(+0.54%)
Mar 14, 2007	27.83	28.69	27.23	28.29	102,739	+0.40(+1.45%)
Mar 13, 2007	28.64	28.57	27.52	27.89	195,885	-0.75(-2.63%)
Mar 12, 2007	28.16	28.68	28.01	28.64	67,377	+0.48(+1.72%)
Mar 09, 2007	28.68	28.76	28.03	28.16	36,477	-0.30(-1.07%)
Mar 08, 2007	28.73	28.99	28.38	28.46	74,293	-0.09(-0.31%)
Mar 07, 2007	28.70	28.78	28.37	28.55	105,193	-0.18(-0.62%)
Mar 06, 2007	28.28	29.22	28.21	28.73	279,995	+0.62(+2.20%)
Mar 05, 2007	29.22	29.63	28.02	28.11	287,915	-1.29(-4.39%)
Mar 02, 2007	29.46	29.98	29.28	29.40	127,392	-0.05(-0.18%)
Mar 01, 2007	30.07	30.07	29.34	29.46	163,535	-0.54(-1.79%)
Feb 28, 2007	29.58	30.23	29.20	30.00	208,044	+0.41(+1.39%)
Feb 27, 2007	29.88	30.34	29.56	29.58	203,694	-0.74(-2.45%)
Feb 26, 2007	30.86	31.14	30.25	30.33	159,965	-0.41(-1.34%)
Feb 23, 2007	31.22	31.33	30.67	30.74	219,311	-0.44(-1.41%)
Feb 22, 2007	30.76	31.51	30.42	31.18	165,208	+0.40(+1.31%)
Feb 21, 2007	30.85	30.93	30.64	30.77	42,612	-0.04(-0.15%)
Feb 20, 2007	30.12	30.97	30.12	30.82	55,664	+0.55(+1.81%)
Feb 16, 2007	30.28	30.34	30.03	30.27	34,023	-0.01(-0.03%)
Feb 15, 2007	30.39	30.59	30.03	30.28	48,525	-0.06(-0.21%)
Feb 14, 2007	30.86	30.93	30.30	30.34	53,991	-0.36(-1.17%)
Feb 13, 2007	30.88	30.88	30.52	30.70	85,672	+0.00(+0.00%)
Feb 12, 2007	30.97	30.97	30.49	30.70	107,479	-0.19(-0.61%)
Feb 09, 2007	31.18	31.18	30.60	30.89	80,094	-0.29(-0.92%)
Feb 08, 2007	31.09	31.27	30.99	31.18	135,424	+0.00(+0.00%)
Feb 07, 2007	31.07	31.20	30.95	31.18	49,194	+0.09(+0.29%)
Feb 06, 2007	31.02	31.18	30.73	31.09	48,636	+0.20(+0.64%)
Feb 05, 2007	31.26	31.26	30.63	30.89	47,967	-0.34(-1.09%)
Feb 02, 2007	30.95	31.33	30.60	31.23	157,623	+0.31(+1.01%)

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.