Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.00	31.04	30.55	30.56	462,712	-0.49(-1.57%)
Apr 27, 2007	30.92	31.12	30.67	31.05	665,611	+0.13(+0.42%)
Apr 26, 2007	30.81	31.00	30.55	30.92	835,744	+0.13(+0.42%)
Apr 25, 2007	30.29	30.84	30.29	30.79	573,930	+0.56(+1.85%)
Apr 24, 2007	30.12	30.27	30.05	30.23	478,864	+0.05(+0.15%)
Apr 23, 2007	29.44	30.29	29.44	30.18	1,031,566	+0.16(+0.52%)
Apr 20, 2007	29.16	30.03	29.16	30.03	1,203,307	+0.30(+1.01%)
Apr 19, 2007	29.75	29.83	29.52	29.73	557,624	-0.18(-0.61%)
Apr 18, 2007	29.88	30.55	29.67	29.91	951,127	-0.09(-0.30%)
Apr 17, 2007	29.92	30.07	29.79	30.00	712,067	+0.04(+0.13%)
Apr 16, 2007	30.07	30.11	29.83	29.96	639,768	+0.01(+0.04%)
Apr 13, 2007	30.16	30.16	29.91	29.95	496,862	-0.13(-0.43%)
Apr 12, 2007	30.09	30.14	29.77	30.08	779,135	-0.07(-0.22%)
Apr 11, 2007	30.40	30.40	30.08	30.14	701,914	-0.20(-0.66%)
Apr 10, 2007	30.24	30.47	30.02	30.35	813,593	+0.05(+0.15%)
Apr 09, 2007	29.63	30.63	29.58	30.30	1,825,777	+0.66(+2.21%)
Apr 05, 2007	29.24	29.66	28.96	29.64	1,206,930	+0.35(+1.20%)
Apr 04, 2007	28.71	29.29	28.69	29.29	1,035,412	+0.59(+2.04%)
Apr 03, 2007	28.69	28.80	28.37	28.71	612,540	+0.01(+0.05%)
Apr 02, 2007	28.14	28.86	28.14	28.69	865,894	+0.57(+2.03%)
Mar 30, 2007	28.08	28.27	27.81	28.12	682,686	+0.07(+0.25%)
Mar 29, 2007	28.03	28.18	27.82	28.05	601,465	+0.12(+0.42%)
Mar 28, 2007	27.86	28.14	27.79	27.93	713,759	-0.10(-0.37%)
Mar 27, 2007	28.21	28.21	27.97	28.04	427,947	-0.27(-0.94%)
Mar 26, 2007	28.10	28.30	28.03	28.30	459,636	+0.21(+0.76%)
Mar 23, 2007	28.30	28.34	28.04	28.09	607,926	-0.11(-0.39%)
Mar 22, 2007	27.70	28.23	27.70	28.20	1,036,796	+0.47(+1.69%)
Mar 21, 2007	27.51	27.88	27.41	27.73	598,388	+0.31(+1.11%)
Mar 20, 2007	26.97	27.43	26.96	27.43	441,330	+0.38(+1.42%)
Mar 19, 2007	26.89	27.12	26.84	27.04	337,035	+0.28(+1.04%)
Mar 16, 2007	27.02	27.10	26.68	26.76	609,618	-0.23(-0.87%)
Mar 15, 2007	26.67	27.04	26.67	27.00	906,812	+0.28(+1.05%)
Mar 14, 2007	26.65	26.76	26.30	26.72	1,360,757	+0.10(+0.39%)
Mar 13, 2007	26.80	26.84	26.55	26.61	1,261,384	-0.19(-0.70%)
Mar 12, 2007	26.76	26.93	26.64	26.80	1,177,549	+0.00(+0.00%)
Mar 09, 2007	26.94	26.98	26.69	26.80	977,419	+0.01(+0.02%)
Mar 08, 2007	26.90	27.02	26.74	26.80	982,649	+0.04(+0.15%)
Mar 07, 2007	26.81	27.04	26.70	26.76	924,964	-0.12(-0.44%)
Mar 06, 2007	26.69	26.98	26.68	26.87	652,382	+0.29(+1.08%)
Mar 05, 2007	26.78	26.91	26.54	26.59	900,505	-0.33(-1.23%)
Mar 02, 2007	27.29	27.35	26.86	26.92	820,823	-0.37(-1.36%)
Mar 01, 2007	27.05	27.54	26.77	27.29	912,325	+0.12(+0.45%)
Feb 28, 2007	27.41	27.52	27.15	27.17	992,033	-0.24(-0.88%)
Feb 27, 2007	27.53	27.79	27.17	27.41	1,048,949	-0.39(-1.40%)
Feb 26, 2007	27.62	27.90	27.60	27.80	1,400,203	+0.38(+1.38%)
Feb 23, 2007	27.32	27.54	27.18	27.42	938,193	+0.06(+0.21%)
Feb 22, 2007	27.37	27.56	27.24	27.36	1,167,857	-0.06(-0.21%)
Feb 21, 2007	27.34	27.54	27.30	27.42	514,398	-0.03(-0.12%)
Feb 20, 2007	27.34	27.47	27.23	27.45	434,408	+0.08(+0.31%)
Feb 16, 2007	27.52	27.56	27.27	27.37	806,671	-0.14(-0.52%)
Feb 15, 2007	27.54	27.56	27.30	27.51	840,666	-0.08(-0.31%)
Feb 14, 2007	27.80	27.83	27.52	27.60	1,516,747	-0.21(-0.75%)
Feb 13, 2007	27.73	27.93	27.60	27.80	893,380	+0.10(+0.38%)
Feb 12, 2007	27.96	28.08	27.60	27.70	914,408	-0.26(-0.93%)
Feb 09, 2007	28.08	28.12	27.73	27.96	852,203	-0.13(-0.46%)
Feb 08, 2007	27.85	28.15	27.71	28.09	1,077,253	+0.14(+0.49%)
Feb 07, 2007	28.02	28.12	27.76	27.95	1,635,493	-0.11(-0.39%)
Feb 06, 2007	26.74	28.47	26.69	28.06	2,627,218	+1.42(+5.32%)
Feb 05, 2007	26.70	27.02	26.47	26.65	665,918	-0.03(-0.12%)
Feb 02, 2007	26.65	26.69	26.45	26.68	1,160,012	+0.10(+0.37%)

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.