Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.66	28.75	28.17	28.17	4,319,366	-0.53(-1.83%)
Apr 27, 2007	28.58	28.71	28.42	28.69	4,025,971	-0.02(-0.08%)
Apr 26, 2007	28.73	28.82	28.52	28.71	3,133,010	-0.12(-0.40%)
Apr 25, 2007	28.51	28.88	28.51	28.83	2,860,641	+0.45(+1.59%)
Apr 24, 2007	28.52	28.55	28.18	28.38	7,755,321	-0.12(-0.41%)
Apr 23, 2007	28.59	28.68	28.44	28.49	3,443,392	-0.01(-0.03%)
Apr 20, 2007	28.44	28.55	28.37	28.50	4,325,265	+0.29(+1.03%)
Apr 19, 2007	28.04	28.28	27.91	28.21	5,043,110	-0.10(-0.36%)
Apr 18, 2007	28.38	28.46	28.24	28.31	3,737,907	-0.15(-0.54%)
Apr 17, 2007	28.59	28.63	28.42	28.46	3,926,280	-0.27(-0.94%)
Apr 16, 2007	28.42	28.73	28.40	28.73	2,764,275	+0.38(+1.34%)
Apr 13, 2007	28.29	28.37	28.09	28.36	2,464,002	+0.07(+0.23%)
Apr 12, 2007	28.06	28.30	27.99	28.29	5,779,283	+0.25(+0.88%)
Apr 11, 2007	28.37	28.37	27.94	28.04	6,779,106	-0.12(-0.44%)
Apr 10, 2007	28.36	28.39	28.17	28.17	2,532,380	-0.31(-1.10%)
Apr 09, 2007	28.22	28.48	28.22	28.48	5,951,914	+0.43(+1.53%)
Apr 05, 2007	28.06	28.09	27.96	28.05	2,162,860	-0.04(-0.13%)
Apr 04, 2007	28.04	28.16	28.03	28.09	3,223,860	+0.04(+0.16%)
Apr 03, 2007	27.81	28.14	27.81	28.04	4,476,822	+0.30(+1.08%)
Apr 02, 2007	27.73	27.80	27.55	27.74	2,912,471	-0.01(-0.03%)
Mar 30, 2007	27.79	27.96	27.47	27.75	7,924,456	+0.05(+0.18%)
Mar 29, 2007	28.41	28.41	27.42	27.70	6,688,359	+0.21(+0.77%)
Mar 28, 2007	27.82	27.82	27.42	27.49	10,045,222	-0.28(-1.00%)
Mar 27, 2007	28.01	28.09	27.71	27.76	4,231,523	-0.31(-1.09%)
Mar 26, 2007	27.93	28.14	27.58	28.07	5,071,081	+0.20(+0.71%)
Mar 23, 2007	27.71	27.87	27.64	27.87	4,922,670	+0.12(+0.42%)
Mar 22, 2007	27.87	27.90	27.70	27.76	1,730,261	-0.13(-0.47%)
Mar 21, 2007	27.57	27.93	27.47	27.89	6,860,663	+0.31(+1.14%)
Mar 20, 2007	27.39	27.66	27.36	27.58	3,749,544	+0.12(+0.43%)
Mar 19, 2007	27.35	27.46	27.09	27.46	6,540,411	+0.40(+1.48%)
Mar 16, 2007	27.28	27.29	26.88	27.06	9,378,567	-0.26(-0.93%)
Mar 15, 2007	27.04	27.47	26.98	27.31	8,407,103	+0.51(+1.90%)
Mar 14, 2007	26.66	26.93	26.20	26.80	9,640,046	+0.17(+0.63%)
Mar 13, 2007	27.30	27.33	26.58	26.63	10,281,472	-0.66(-2.43%)
Mar 12, 2007	27.14	27.41	27.06	27.30	3,264,584	+0.09(+0.32%)
Mar 09, 2007	27.06	27.28	27.04	27.21	2,771,379	+0.31(+1.17%)
Mar 08, 2007	26.81	27.17	26.52	26.90	13,766,813	+0.26(+0.99%)
Mar 07, 2007	26.65	26.89	26.63	26.63	15,082,025	-0.13(-0.49%)
Mar 06, 2007	26.40	26.86	26.40	26.77	8,723,703	+0.53(+2.03%)
Mar 05, 2007	26.33	26.58	26.13	26.23	8,255,590	-0.35(-1.32%)
Mar 02, 2007	27.02	27.02	26.49	26.58	8,150,971	-0.44(-1.65%)
Mar 01, 2007	26.62	27.28	25.15	27.03	10,603,217	-0.28(-1.04%)
Feb 28, 2007	27.17	27.31	26.78	27.31	11,621,228	+0.20(+0.73%)
Feb 27, 2007	27.70	27.74	26.56	27.12	12,673,727	-1.09(-3.85%)
Feb 26, 2007	28.41	28.56	28.14	28.20	5,539,014	+0.20(+0.70%)
Feb 23, 2007	27.92	28.09	27.74	28.01	6,488,170	+0.11(+0.39%)
Feb 22, 2007	28.11	28.22	27.82	27.90	4,013,098	-0.01(-0.03%)
Feb 21, 2007	27.64	28.11	27.58	27.90	5,247,412	+0.18(+0.63%)
Feb 20, 2007	27.56	27.76	27.47	27.73	4,354,927	+0.23(+0.82%)
Feb 16, 2007	27.60	27.71	27.50	27.50	3,335,061	-0.14(-0.50%)
Feb 15, 2007	27.53	27.66	27.47	27.64	4,995,256	+0.13(+0.48%)
Feb 14, 2007	27.40	27.53	27.33	27.51	7,169,456	+0.17(+0.61%)
Feb 13, 2007	27.02	27.37	26.98	27.34	21,106,116	+0.54(+2.01%)
Feb 12, 2007	26.74	26.90	26.69	26.80	3,781,806	+0.11(+0.41%)
Feb 09, 2007	26.88	26.96	26.68	26.69	5,486,816	-0.12(-0.46%)
Feb 08, 2007	26.73	26.87	26.67	26.82	17,682,558	+0.03(+0.11%)
Feb 07, 2007	26.79	26.92	26.74	26.79	16,792,268	+0.00(+0.00%)
Feb 06, 2007	26.70	26.82	26.65	26.79	5,914,205	+0.18(+0.69%)
Feb 05, 2007	26.77	26.81	26.58	26.61	4,159,537	-0.11(-0.41%)
Feb 02, 2007	26.71	26.76	26.53	26.71	9,325,229	-0.04(-0.16%)

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.