Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.24	27.29	26.77	26.80	28,805,554	-0.42(-1.56%)
Apr 27, 2007	27.53	27.59	27.18	27.22	15,983,113	-0.37(-1.33%)
Apr 26, 2007	27.89	27.95	27.52	27.59	16,140,315	-0.36(-1.29%)
Apr 25, 2007	27.89	28.09	27.74	27.95	16,008,221	+0.13(+0.48%)
Apr 24, 2007	27.66	27.88	27.35	27.82	18,757,228	+0.07(+0.26%)
Apr 23, 2007	27.73	27.87	27.63	27.75	11,181,096	+0.00(+0.00%)
Apr 20, 2007	27.83	27.84	27.54	27.75	19,377,312	+0.21(+0.77%)
Apr 19, 2007	27.53	27.72	27.30	27.53	15,579,914	-0.09(-0.33%)
Apr 18, 2007	27.87	27.91	27.47	27.63	15,802,086	-0.28(-1.01%)
Apr 17, 2007	27.48	27.95	27.39	27.91	22,218,166	+0.62(+2.28%)
Apr 16, 2007	26.89	27.45	26.83	27.29	16,271,768	+0.47(+1.77%)
Apr 13, 2007	26.86	26.88	26.71	26.81	15,210,473	-0.09(-0.34%)
Apr 12, 2007	26.81	27.02	26.61	26.90	16,079,271	+0.04(+0.13%)
Apr 11, 2007	26.97	27.12	26.73	26.87	22,492,000	-0.18(-0.68%)
Apr 10, 2007	26.95	27.28	26.91	27.05	15,514,765	+0.11(+0.39%)
Apr 09, 2007	27.06	27.07	26.79	26.95	10,333,685	+0.04(+0.16%)
Apr 05, 2007	26.97	26.97	26.74	26.90	15,170,350	-0.06(-0.24%)
Apr 04, 2007	26.61	27.07	26.56	26.97	27,090,818	+0.34(+1.28%)
Apr 03, 2007	26.10	26.73	26.04	26.63	22,416,354	+0.59(+2.28%)
Apr 02, 2007	25.95	26.08	25.90	26.03	13,943,133	+0.04(+0.14%)
Mar 30, 2007	26.02	26.32	25.72	26.00	17,908,110	-0.06(-0.22%)
Mar 29, 2007	26.16	26.22	25.83	26.05	20,326,344	+0.04(+0.14%)
Mar 28, 2007	26.31	26.36	25.90	26.02	19,761,468	-0.40(-1.53%)
Mar 27, 2007	26.70	26.74	26.38	26.42	18,128,954	-0.40(-1.50%)
Mar 26, 2007	27.00	27.09	26.59	26.83	16,711,287	-0.22(-0.81%)
Mar 23, 2007	27.14	27.22	26.94	27.05	16,345,919	-0.08(-0.29%)
Mar 22, 2007	27.41	27.53	27.00	27.12	13,407,892	-0.29(-1.06%)
Mar 21, 2007	26.84	27.54	26.75	27.41	21,629,174	+0.57(+2.14%)
Mar 20, 2007	26.64	26.89	26.54	26.84	15,659,109	+0.15(+0.56%)
Mar 19, 2007	26.64	26.73	26.44	26.69	13,278,494	+0.15(+0.56%)
Mar 16, 2007	26.53	26.76	26.42	26.54	23,866,716	+0.01(+0.05%)
Mar 15, 2007	26.51	26.75	26.34	26.53	14,345,262	-0.05(-0.19%)
Mar 14, 2007	26.38	26.59	25.83	26.58	34,258,848	+0.15(+0.56%)
Mar 13, 2007	27.01	26.98	26.36	26.43	30,231,470	-0.58(-2.15%)
Mar 12, 2007	27.39	27.43	26.97	27.01	20,060,666	-0.35(-1.29%)
Mar 09, 2007	27.70	27.72	27.24	27.36	16,940,080	-0.09(-0.34%)
Mar 08, 2007	27.43	27.68	27.41	27.46	16,544,249	+0.06(+0.23%)
Mar 07, 2007	27.39	27.59	27.26	27.39	17,411,376	-0.06(-0.23%)
Mar 06, 2007	27.61	27.61	27.19	27.46	24,692,226	+0.09(+0.34%)
Mar 05, 2007	27.42	27.74	27.31	27.36	32,271,406	-0.24(-0.87%)
Mar 02, 2007	27.82	27.87	27.58	27.60	27,587,692	-0.31(-1.12%)
Mar 01, 2007	27.72	28.06	27.36	27.92	29,873,964	-0.10(-0.35%)
Feb 28, 2007	27.80	28.20	27.80	28.01	36,906,204	-0.16(-0.58%)
Feb 27, 2007	28.65	28.67	27.99	28.18	33,182,050	-0.69(-2.38%)
Feb 26, 2007	29.01	29.01	28.52	28.86	17,238,882	-0.12(-0.42%)
Feb 23, 2007	29.31	29.36	28.88	28.98	19,402,548	-0.16(-0.53%)
Feb 22, 2007	29.13	29.22	29.01	29.14	13,403,737	-0.09(-0.29%)
Feb 21, 2007	28.93	29.31	28.76	29.22	16,840,592	+0.00(+0.00%)
Feb 20, 2007	28.83	29.58	28.80	29.22	25,301,024	-0.10(-0.34%)
Feb 16, 2007	29.37	29.48	29.15	29.32	15,595,439	-0.16(-0.53%)
Feb 15, 2007	29.42	29.61	29.24	29.48	15,302,911	-0.05(-0.17%)
Feb 14, 2007	29.52	29.69	29.37	29.53	28,991,094	-0.02(-0.07%)
Feb 13, 2007	29.22	29.61	29.14	29.55	18,617,884	+0.23(+0.77%)
Feb 12, 2007	29.45	29.73	29.20	29.32	26,116,690	+0.31(+1.07%)
Feb 09, 2007	29.17	29.31	28.95	29.01	13,170,845	-0.06(-0.22%)
Feb 08, 2007	29.17	29.20	28.97	29.08	16,924,960	-0.19(-0.65%)
Feb 07, 2007	29.17	29.34	29.03	29.27	11,795,961	+0.06(+0.22%)
Feb 06, 2007	29.08	29.28	28.95	29.20	11,442,242	+0.17(+0.58%)
Feb 05, 2007	28.78	29.18	28.69	29.03	12,743,217	+0.14(+0.49%)
Feb 02, 2007	28.94	29.11	28.74	28.89	14,030,483	-0.18(-0.61%)

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.