Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.73	28.86	28.51	28.51	8,743,203	-0.17(-0.59%)
Apr 27, 2007	28.56	28.77	28.46	28.68	6,566,948	-0.13(-0.44%)
Apr 26, 2007	28.87	28.96	28.70	28.80	8,377,822	-0.41(-1.42%)
Apr 25, 2007	29.04	29.24	28.98	29.22	9,776,802	+0.53(+1.83%)
Apr 24, 2007	29.13	29.14	28.67	28.69	9,837,672	-0.42(-1.43%)
Apr 23, 2007	29.23	29.54	29.08	29.11	7,705,182	+0.03(+0.10%)
Apr 20, 2007	29.01	29.13	28.87	29.08	9,053,766	+0.01(+0.03%)
Apr 19, 2007	28.82	29.10	28.82	29.07	9,721,759	-0.12(-0.42%)
Apr 18, 2007	29.18	29.28	29.11	29.19	8,184,803	-0.03(-0.10%)
Apr 17, 2007	29.43	29.46	29.16	29.22	10,170,829	+0.11(+0.36%)
Apr 16, 2007	29.17	29.18	28.97	29.12	8,601,978	+0.15(+0.51%)
Apr 13, 2007	28.95	29.05	28.82	28.97	11,483,151	+0.42(+1.48%)
Apr 12, 2007	28.09	28.54	28.02	28.54	8,982,442	+0.60(+2.14%)
Apr 11, 2007	28.12	28.27	27.88	27.95	9,032,876	+0.08(+0.27%)
Apr 10, 2007	27.73	27.88	27.70	27.87	6,014,694	+0.41(+1.51%)
Apr 09, 2007	27.49	27.77	27.41	27.46	3,733,885	-0.17(-0.63%)
Apr 05, 2007	27.68	27.80	27.61	27.63	5,406,942	+0.07(+0.25%)
Apr 04, 2007	27.36	27.56	27.28	27.56	5,716,427	-0.04(-0.14%)
Apr 03, 2007	27.55	27.65	27.43	27.60	7,149,902	+0.06(+0.22%)
Apr 02, 2007	27.68	27.69	27.42	27.54	6,416,005	+0.12(+0.45%)
Mar 30, 2007	27.62	27.62	27.37	27.42	10,221,130	-0.42(-1.52%)
Mar 29, 2007	27.84	27.89	27.66	27.84	12,314,227	+0.44(+1.62%)
Mar 28, 2007	27.63	27.69	27.38	27.40	14,838,017	+0.19(+0.70%)
Mar 27, 2007	27.18	27.29	27.07	27.21	7,619,383	-0.06(-0.22%)
Mar 26, 2007	27.34	27.35	27.10	27.27	11,281,949	+0.29(+1.08%)
Mar 23, 2007	26.75	27.13	26.72	26.97	12,552,240	+0.61(+2.31%)
Mar 22, 2007	26.16	26.56	26.10	26.36	10,249,469	+0.32(+1.24%)
Mar 21, 2007	25.73	26.12	25.62	26.04	8,473,071	+0.52(+2.02%)
Mar 20, 2007	25.37	25.54	25.31	25.53	5,251,669	+0.08(+0.30%)
Mar 19, 2007	25.31	25.58	25.24	25.45	6,743,442	+0.22(+0.89%)
Mar 16, 2007	25.30	25.45	25.13	25.22	6,061,453	-0.07(-0.27%)
Mar 15, 2007	25.12	25.46	25.09	25.29	8,439,464	-0.08(-0.33%)
Mar 14, 2007	25.22	25.41	24.98	25.38	15,904,422	+0.08(+0.30%)
Mar 13, 2007	25.82	25.85	25.26	25.30	12,678,821	-0.52(-2.00%)
Mar 12, 2007	25.67	25.86	25.64	25.82	8,577,474	-0.09(-0.36%)
Mar 09, 2007	25.75	25.91	25.67	25.91	12,152,303	+0.19(+0.76%)
Mar 08, 2007	25.79	25.88	25.68	25.72	10,294,103	+0.02(+0.08%)
Mar 07, 2007	25.20	25.81	25.16	25.69	19,384,748	+0.49(+1.93%)
Mar 06, 2007	25.02	25.24	24.94	25.21	13,575,747	+0.31(+1.24%)
Mar 05, 2007	24.84	25.25	24.82	24.90	15,064,011	-0.55(-2.15%)
Mar 02, 2007	25.65	25.74	25.34	25.44	11,618,001	-0.41(-1.59%)
Mar 01, 2007	25.83	26.04	25.55	25.86	13,097,403	-0.20(-0.78%)
Feb 28, 2007	26.38	26.40	25.96	26.06	11,686,015	-0.14(-0.53%)
Feb 27, 2007	26.69	26.87	26.08	26.20	11,674,443	-0.86(-3.16%)
Feb 26, 2007	27.21	27.27	26.95	27.05	10,149,674	+0.31(+1.16%)
Feb 23, 2007	26.62	26.85	26.56	26.74	12,871,997	+0.58(+2.22%)
Feb 22, 2007	25.96	26.20	25.91	26.16	10,704,308	+0.12(+0.47%)
Feb 21, 2007	26.06	26.12	25.82	26.04	9,394,343	-0.33(-1.25%)
Feb 20, 2007	26.24	26.42	26.21	26.37	6,898,159	-0.16(-0.61%)
Feb 16, 2007	26.51	26.63	26.44	26.53	5,845,133	-0.18(-0.68%)
Feb 15, 2007	26.69	26.74	26.53	26.72	7,501,305	+0.11(+0.41%)
Feb 14, 2007	26.57	26.70	26.44	26.61	8,468,932	+0.01(+0.03%)
Feb 13, 2007	26.24	26.62	26.23	26.60	8,888,647	+0.27(+1.01%)
Feb 12, 2007	26.34	26.40	26.27	26.33	7,900,857	-0.30(-1.14%)
Feb 09, 2007	26.69	26.78	26.60	26.63	8,758,371	-0.25(-0.94%)
Feb 08, 2007	26.50	26.94	26.49	26.89	11,496,144	+0.01(+0.03%)
Feb 07, 2007	27.06	27.08	26.77	26.88	7,613,007	+0.10(+0.36%)
Feb 06, 2007	26.69	26.88	26.64	26.78	8,922,264	-0.23(-0.85%)
Feb 05, 2007	26.98	27.08	26.92	27.01	8,175,770	+0.06(+0.22%)
Feb 02, 2007	26.83	27.00	26.68	26.95	6,404,353	-0.05(-0.17%)

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.