Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	32.21	32.31	31.56	31.61	96,327	-1.83(-5.46%)
Apr 27, 2007	33.21	33.50	33.06	33.43	32,887	-0.67(-1.96%)
Apr 26, 2007	33.71	34.48	33.56	34.10	20,487	+0.55(+1.63%)
Apr 25, 2007	33.27	33.59	33.21	33.55	46,186	+0.12(+0.37%)
Apr 24, 2007	33.33	33.53	32.84	33.43	39,537	-1.11(-3.21%)
Apr 23, 2007	34.64	34.97	34.50	34.54	36,482	-0.15(-0.43%)
Apr 20, 2007	34.12	34.69	34.11	34.69	98,304	+2.25(+6.93%)
Apr 19, 2007	32.30	32.47	32.25	32.44	21,206	-0.08(-0.26%)
Apr 18, 2007	32.32	32.69	32.20	32.52	38,638	+0.38(+1.19%)
Apr 17, 2007	32.50	33.01	31.91	32.14	125,440	-0.60(-1.84%)
Apr 16, 2007	32.64	32.74	32.45	32.74	72,245	+0.26(+0.79%)
Apr 13, 2007	32.88	33.00	32.48	32.48	177,378	-0.56(-1.70%)
Apr 12, 2007	32.55	33.35	32.55	33.05	138,919	+3.11(+10.37%)
Apr 11, 2007	29.76	30.33	29.76	29.94	26,418	-0.05(-0.17%)
Apr 10, 2007	30.33	30.44	29.94	29.99	32,887	-0.17(-0.57%)
Apr 09, 2007	30.55	30.55	30.16	30.16	34,145	-0.15(-0.50%)
Apr 05, 2007	29.94	30.41	29.93	30.31	40,435	+0.39(+1.30%)
Apr 04, 2007	29.96	30.05	29.77	29.93	22,284	+0.38(+1.28%)
Apr 03, 2007	29.16	29.63	29.16	29.55	22,104	+0.70(+2.43%)
Apr 02, 2007	28.78	28.91	28.66	28.85	35,763	-0.11(-0.37%)
Mar 30, 2007	29.35	29.35	28.51	28.95	29,652	-0.34(-1.18%)
Mar 29, 2007	29.13	29.39	28.72	29.30	81,590	+0.75(+2.63%)
Mar 28, 2007	28.59	28.71	28.29	28.55	54,992	+0.00(+0.00%)
Mar 27, 2007	28.76	28.76	28.51	28.55	18,330	-0.40(-1.38%)
Mar 26, 2007	28.85	29.11	28.74	28.95	40,435	+0.11(+0.39%)
Mar 23, 2007	29.00	29.21	28.66	28.83	34,684	-0.18(-0.63%)
Mar 22, 2007	28.91	29.31	28.80	29.02	42,772	-0.47(-1.60%)
Mar 21, 2007	28.93	29.71	28.65	29.49	182,410	+1.74(+6.26%)
Mar 20, 2007	27.43	27.82	27.40	27.76	15,455	+0.11(+0.38%)
Mar 19, 2007	27.08	27.68	27.08	27.65	43,850	+0.72(+2.67%)
Mar 16, 2007	26.93	26.99	26.71	26.93	15,455	-0.19(-0.70%)
Mar 15, 2007	27.01	27.12	26.98	27.12	37,740	+0.64(+2.42%)
Mar 14, 2007	26.68	26.71	26.15	26.48	65,416	+0.05(+0.19%)
Mar 13, 2007	27.11	27.04	26.29	26.43	41,154	-0.68(-2.50%)
Mar 12, 2007	26.88	27.17	26.74	27.11	26,777	+0.70(+2.63%)
Mar 09, 2007	26.71	26.78	26.41	26.41	20,667	-0.43(-1.62%)
Mar 08, 2007	26.93	27.09	26.79	26.85	47,444	-0.06(-0.21%)
Mar 07, 2007	26.49	27.05	26.46	26.90	53,555	+0.33(+1.26%)
Mar 06, 2007	25.46	26.59	25.71	26.57	61,462	+1.60(+6.42%)
Mar 05, 2007	25.22	25.31	24.79	24.97	104,054	-1.66(-6.25%)
Mar 02, 2007	26.88	26.96	26.48	26.63	37,021	-0.72(-2.62%)
Mar 01, 2007	27.54	27.54	26.98	27.35	58,946	-0.72(-2.58%)
Feb 28, 2007	27.82	28.58	27.05	28.07	71,526	+1.30(+4.86%)
Feb 27, 2007	26.44	28.38	26.43	26.77	117,713	-2.55(-8.71%)
Feb 26, 2007	29.32	29.49	29.21	29.32	71,167	+0.39(+1.35%)
Feb 23, 2007	29.10	29.13	28.80	28.93	16,354	+0.17(+0.58%)
Feb 22, 2007	29.14	29.14	28.71	28.77	33,247	-0.40(-1.35%)
Feb 21, 2007	28.96	29.18	28.80	29.16	45,647	+0.96(+3.39%)
Feb 20, 2007	28.16	28.21	27.97	28.21	34,864	+0.07(+0.24%)
Feb 16, 2007	28.22	28.38	28.01	28.14	44,748	+0.20(+0.72%)
Feb 15, 2007	27.99	28.09	27.86	27.94	51,757	+0.24(+0.88%)
Feb 14, 2007	27.38	27.76	27.38	27.69	67,321	+0.42(+1.53%)
Feb 13, 2007	27.10	27.49	27.05	27.28	18,151	+0.15(+0.55%)
Feb 12, 2007	27.25	27.25	26.85	27.13	37,919	+0.08(+0.31%)
Feb 09, 2007	27.59	27.60	26.99	27.04	30,910	-0.72(-2.61%)
Feb 08, 2007	27.40	27.91	27.33	27.77	25,878	+0.45(+1.63%)
Feb 07, 2007	27.64	27.64	27.32	27.32	16,354	-0.32(-1.15%)
Feb 06, 2007	27.31	27.74	27.28	27.64	54,273	+0.82(+3.05%)
Feb 05, 2007	27.14	27.54	26.82	26.82	134,246	-0.40(-1.47%)
Feb 02, 2007	27.15	27.27	26.99	27.22	28,215	-0.14(-0.53%)

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.