Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.95	25.00	24.65	24.65	1,794,908	-0.34(-1.36%)
Apr 27, 2007	24.77	25.07	24.74	24.99	1,175,057	+0.18(+0.71%)
Apr 26, 2007	24.49	25.00	24.49	24.82	684,301	-0.06(-0.25%)
Apr 25, 2007	24.88	25.00	24.60	24.88	1,013,930	+0.07(+0.27%)
Apr 24, 2007	24.97	25.11	24.63	24.81	1,051,591	-0.15(-0.62%)
Apr 23, 2007	24.65	25.08	24.65	24.97	814,755	+0.27(+1.08%)
Apr 20, 2007	24.73	24.85	24.60	24.70	1,050,834	+0.13(+0.52%)
Apr 19, 2007	25.16	25.16	24.44	24.57	734,075	-0.14(-0.56%)
Apr 18, 2007	24.66	24.82	24.63	24.71	697,307	-0.08(-0.31%)
Apr 17, 2007	24.51	24.86	24.41	24.79	789,309	+0.26(+1.05%)
Apr 16, 2007	24.52	24.67	24.38	24.53	747,004	+0.06(+0.25%)
Apr 13, 2007	24.37	24.56	24.27	24.47	1,518,648	+0.10(+0.40%)
Apr 12, 2007	24.55	24.55	24.30	24.37	584,698	-0.18(-0.71%)
Apr 11, 2007	24.78	24.78	24.41	24.55	775,541	-0.23(-0.91%)
Apr 10, 2007	24.67	25.11	24.66	24.77	1,140,890	+0.10(+0.40%)
Apr 09, 2007	24.66	24.72	24.60	24.67	658,676	+0.02(+0.06%)
Apr 05, 2007	24.65	24.78	24.61	24.66	770,688	-0.08(-0.33%)
Apr 04, 2007	24.90	24.92	24.58	24.74	1,210,776	-0.17(-0.68%)
Apr 03, 2007	24.79	25.06	24.79	24.91	998,982	+0.12(+0.50%)
Apr 02, 2007	24.57	24.82	24.49	24.79	781,947	+0.29(+1.18%)
Mar 30, 2007	24.42	24.61	24.28	24.50	1,269,597	+0.13(+0.53%)
Mar 29, 2007	24.60	24.63	24.27	24.37	813,202	-0.11(-0.46%)
Mar 28, 2007	24.49	24.65	24.20	24.48	1,269,403	-0.13(-0.54%)
Mar 27, 2007	24.83	24.84	24.57	24.62	1,359,090	-0.26(-1.06%)
Mar 26, 2007	25.03	25.11	24.67	24.88	2,643,111	-0.17(-0.68%)
Mar 23, 2007	25.10	25.17	25.04	25.05	892,794	-0.05(-0.18%)
Mar 22, 2007	25.04	25.16	24.90	25.10	1,889,254	+0.12(+0.49%)
Mar 21, 2007	24.59	25.10	24.34	24.97	1,761,518	+0.37(+1.49%)
Mar 20, 2007	24.40	24.62	24.38	24.61	751,081	+0.15(+0.63%)
Mar 19, 2007	24.34	24.48	24.31	24.45	1,257,561	+0.25(+1.04%)
Mar 16, 2007	24.33	24.41	24.14	24.20	1,455,766	-0.13(-0.53%)
Mar 15, 2007	24.14	24.43	24.11	24.33	1,140,114	+0.26(+1.07%)
Mar 14, 2007	24.26	24.26	23.61	24.07	1,805,779	+0.18(+0.75%)
Mar 13, 2007	24.55	24.45	23.89	23.89	1,428,200	-0.65(-2.67%)
Mar 12, 2007	24.25	24.66	24.24	24.55	903,666	+0.07(+0.30%)
Mar 09, 2007	24.31	24.47	24.15	24.47	1,058,192	+0.28(+1.17%)
Mar 08, 2007	24.26	24.47	24.13	24.19	1,792,190	+0.13(+0.56%)
Mar 07, 2007	24.41	24.41	23.95	24.06	2,102,406	-0.36(-1.46%)
Mar 06, 2007	24.16	24.55	24.12	24.41	2,135,796	+0.45(+1.89%)
Mar 05, 2007	25.00	25.01	23.96	23.96	3,358,609	-1.08(-4.30%)
Mar 02, 2007	25.66	25.66	25.04	25.04	2,484,450	-0.65(-2.55%)
Mar 01, 2007	25.27	25.85	24.99	25.69	2,480,358	+0.22(+0.87%)
Feb 28, 2007	25.60	26.01	25.47	25.47	2,271,104	+0.11(+0.45%)
Feb 27, 2007	25.94	26.11	25.05	25.35	2,573,555	-0.56(-2.15%)
Feb 26, 2007	25.96	25.98	25.62	25.91	1,923,166	+0.04(+0.16%)
Feb 23, 2007	26.28	26.28	25.85	25.87	1,885,954	-0.43(-1.65%)
Feb 22, 2007	26.42	26.42	26.15	26.30	1,198,740	-0.11(-0.43%)
Feb 21, 2007	26.21	26.50	26.20	26.42	715,944	-0.11(-0.43%)
Feb 20, 2007	26.32	26.60	26.15	26.53	922,690	+0.13(+0.51%)
Feb 16, 2007	26.62	26.66	26.13	26.39	1,083,040	-0.22(-0.83%)
Feb 15, 2007	26.61	26.78	26.41	26.62	986,170	+0.04(+0.16%)
Feb 14, 2007	26.55	26.78	26.48	26.58	1,269,795	-0.08(-0.29%)
Feb 13, 2007	26.19	26.69	26.00	26.65	5,541,414	+0.41(+1.55%)
Feb 12, 2007	26.74	26.74	26.07	26.25	2,038,886	-0.49(-1.85%)
Feb 09, 2007	26.61	26.78	26.16	26.74	2,863,971	+0.09(+0.35%)
Feb 08, 2007	26.79	26.94	26.60	26.65	924,437	-0.22(-0.82%)
Feb 07, 2007	26.19	26.88	26.08	26.87	3,140,021	+0.67(+2.58%)
Feb 06, 2007	25.62	26.19	25.47	26.19	1,644,652	+0.57(+2.23%)
Feb 05, 2007	25.65	25.72	25.57	25.62	1,208,447	-0.03(-0.10%)
Feb 02, 2007	25.76	25.79	25.58	25.65	1,270,956	-0.07(-0.28%)

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.