Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.30	31.53	30.90	30.93	617,652	-0.18(-0.57%)
Apr 27, 2007	31.30	31.53	30.55	31.11	592,762	-0.58(-1.82%)
Apr 26, 2007	31.49	32.57	31.49	31.68	2,605,082	+0.20(+0.62%)
Apr 25, 2007	31.28	31.76	31.02	31.49	852,442	+0.22(+0.69%)
Apr 24, 2007	31.44	31.80	31.19	31.27	360,467	-0.17(-0.53%)
Apr 23, 2007	31.24	31.54	31.24	31.44	514,267	+0.24(+0.78%)
Apr 20, 2007	31.34	31.73	30.75	31.19	663,771	+0.05(+0.16%)
Apr 19, 2007	31.54	31.73	30.80	31.15	1,061,258	-0.54(-1.70%)
Apr 18, 2007	30.95	32.60	30.71	31.68	1,506,295	+0.54(+1.73%)
Apr 17, 2007	30.90	31.48	30.90	31.15	484,714	+0.05(+0.16%)
Apr 16, 2007	30.71	31.15	30.54	31.10	324,369	+0.31(+1.02%)
Apr 13, 2007	30.90	31.32	30.47	30.78	564,783	-0.07(-0.22%)
Apr 12, 2007	31.15	31.16	30.56	30.85	682,690	-0.29(-0.94%)
Apr 11, 2007	31.63	31.63	31.05	31.15	538,298	-0.33(-1.06%)
Apr 10, 2007	31.49	31.78	31.39	31.48	667,657	-0.10(-0.31%)
Apr 09, 2007	30.85	31.71	30.82	31.58	903,572	+0.56(+1.80%)
Apr 05, 2007	31.10	31.22	30.81	31.02	135,085	-0.24(-0.78%)
Apr 04, 2007	31.05	31.41	30.96	31.26	514,778	+0.12(+0.38%)
Apr 03, 2007	30.80	31.35	30.80	31.15	962,985	+0.52(+1.69%)
Apr 02, 2007	31.15	31.15	30.48	30.63	808,674	-0.52(-1.66%)
Mar 30, 2007	31.73	32.08	31.05	31.15	1,569,491	-0.66(-2.09%)
Mar 29, 2007	31.29	31.89	31.24	31.81	983,028	+0.98(+3.17%)
Mar 28, 2007	30.95	31.29	30.75	30.83	581,350	-0.49(-1.56%)
Mar 27, 2007	30.86	31.37	30.53	31.32	452,093	-0.04(-0.12%)
Mar 26, 2007	31.24	31.65	31.19	31.36	454,240	-0.29(-0.93%)
Mar 23, 2007	31.07	31.77	31.05	31.65	592,701	+0.59(+1.89%)
Mar 22, 2007	30.81	31.27	30.80	31.07	975,052	+0.00(+0.00%)
Mar 21, 2007	31.06	31.30	30.75	31.07	999,594	-0.07(-0.22%)
Mar 20, 2007	31.00	31.19	30.80	31.14	671,748	-0.01(-0.03%)
Mar 19, 2007	29.59	31.31	29.59	31.15	1,344,519	+0.86(+2.84%)
Mar 16, 2007	29.97	30.73	29.92	30.29	833,115	-0.08(-0.26%)
Mar 15, 2007	28.51	30.55	27.58	30.36	3,155,856	+1.86(+6.52%)
Mar 14, 2007	28.99	28.99	27.82	28.51	385,317	-0.36(-1.25%)
Mar 13, 2007	28.86	29.27	28.58	28.87	358,627	+0.01(+0.03%)
Mar 12, 2007	29.04	29.29	28.73	28.86	235,914	+0.24(+0.85%)
Mar 09, 2007	28.55	28.78	28.36	28.61	413,745	+0.20(+0.69%)
Mar 08, 2007	28.36	28.97	28.22	28.42	1,216,080	+0.38(+1.36%)
Mar 07, 2007	28.02	28.29	27.70	28.04	2,194,916	-0.05(-0.17%)
Mar 06, 2007	29.29	30.12	27.87	28.09	1,767,263	+0.72(+2.64%)
Mar 05, 2007	26.99	27.67	26.99	27.36	675,020	-0.02(-0.07%)
Mar 02, 2007	28.50	28.51	26.84	27.38	795,483	-1.11(-3.91%)
Mar 01, 2007	28.11	28.94	28.11	28.50	656,553	-0.36(-1.25%)
Feb 28, 2007	28.86	28.99	28.75	28.86	472,647	+0.05(+0.17%)
Feb 27, 2007	29.19	29.43	28.68	28.81	746,909	-0.62(-2.09%)
Feb 26, 2007	29.61	29.63	29.14	29.42	460,785	-0.01(-0.03%)
Feb 23, 2007	29.39	29.64	29.27	29.43	371,511	+0.05(+0.17%)
Feb 22, 2007	29.14	29.88	29.14	29.39	1,055,122	+0.03(+0.10%)
Feb 21, 2007	28.88	29.57	28.85	29.36	842,216	-0.05(-0.17%)
Feb 20, 2007	29.43	29.57	29.39	29.41	722,469	-0.10(-0.33%)
Feb 16, 2007	29.83	29.83	29.27	29.50	446,161	-0.18(-0.59%)
Feb 15, 2007	29.83	30.02	29.16	29.68	951,225	+0.15(+0.50%)
Feb 14, 2007	29.72	29.83	29.34	29.53	382,670	-0.08(-0.26%)
Feb 13, 2007	30.02	30.61	29.53	29.61	441,553	-0.70(-2.32%)
Feb 12, 2007	31.24	31.29	30.20	30.31	479,000	-0.44(-1.43%)
Feb 09, 2007	30.56	30.89	30.31	30.75	622,970	+0.23(+0.77%)
Feb 08, 2007	30.55	31.29	30.43	30.52	877,905	+0.22(+0.71%)
Feb 07, 2007	30.61	30.77	30.28	30.30	398,508	-0.17(-0.55%)
Feb 06, 2007	30.20	30.95	30.07	30.47	398,508	+0.27(+0.91%)
Feb 05, 2007	30.12	30.39	29.59	30.20	430,004	+0.21(+0.68%)
Feb 02, 2007	29.68	30.17	29.68	29.99	259,639	+0.31(+1.05%)

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.