Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.67	30.85	29.15	29.51	305,334	-1.24(-4.03%)
Apr 27, 2007	31.32	31.37	30.70	30.75	112,913	-0.63(-2.02%)
Apr 26, 2007	31.63	31.63	31.33	31.38	162,802	-0.33(-1.05%)
Apr 25, 2007	31.59	31.83	31.36	31.71	111,615	+0.23(+0.73%)
Apr 24, 2007	31.76	31.76	31.10	31.48	121,134	-0.25(-0.80%)
Apr 23, 2007	31.67	31.97	31.58	31.74	112,154	-0.05(-0.17%)
Apr 20, 2007	31.93	31.96	31.62	31.79	141,724	+0.21(+0.67%)
Apr 19, 2007	31.61	31.83	31.24	31.58	128,715	-0.18(-0.55%)
Apr 18, 2007	31.84	31.97	31.74	31.76	102,239	-0.22(-0.69%)
Apr 17, 2007	31.88	32.06	31.83	31.97	80,683	+0.02(+0.06%)
Apr 16, 2007	31.36	31.98	31.36	31.96	74,437	+0.73(+2.33%)
Apr 13, 2007	31.00	31.23	30.83	31.23	241,736	+0.14(+0.45%)
Apr 12, 2007	30.98	31.11	30.34	31.09	84,397	-0.04(-0.11%)
Apr 11, 2007	31.47	31.47	30.94	31.12	90,069	-0.25(-0.78%)
Apr 10, 2007	31.25	31.49	31.24	31.37	93,996	+0.04(+0.14%)
Apr 09, 2007	31.40	31.45	31.17	31.32	90,000	-0.12(-0.39%)
Apr 05, 2007	31.61	31.64	31.34	31.45	107,807	-0.21(-0.67%)
Apr 04, 2007	31.97	31.97	31.62	31.66	80,787	-0.26(-0.83%)
Apr 03, 2007	31.49	32.09	31.48	31.92	69,111	+0.49(+1.57%)
Apr 02, 2007	31.76	31.79	31.30	31.43	78,079	-0.20(-0.64%)
Mar 30, 2007	31.61	31.70	31.45	31.63	141,607	+0.02(+0.06%)
Mar 29, 2007	31.57	31.62	31.25	31.61	51,075	+0.18(+0.59%)
Mar 28, 2007	31.61	31.70	31.38	31.43	262,176	-0.22(-0.69%)
Mar 27, 2007	31.65	31.84	31.58	31.65	71,512	-0.16(-0.50%)
Mar 26, 2007	31.93	31.97	31.59	31.81	68,830	-0.18(-0.55%)
Mar 23, 2007	31.95	32.13	31.95	31.98	53,205	-0.03(-0.08%)
Mar 22, 2007	32.28	32.28	31.94	32.01	66,589	-0.24(-0.74%)
Mar 21, 2007	31.59	32.26	31.40	32.25	127,692	+0.67(+2.11%)
Mar 20, 2007	31.37	31.60	31.19	31.58	49,622	+0.26(+0.84%)
Mar 19, 2007	31.15	31.47	31.11	31.32	160,048	+0.31(+0.99%)
Mar 16, 2007	31.19	31.28	30.89	31.01	280,462	-0.24(-0.76%)
Mar 15, 2007	31.09	31.27	31.03	31.25	76,718	+0.21(+0.68%)
Mar 14, 2007	30.32	31.04	30.31	31.03	246,238	+0.69(+2.26%)
Mar 13, 2007	31.43	31.25	30.31	30.35	156,840	-1.08(-3.44%)
Mar 12, 2007	31.52	31.75	31.39	31.43	116,893	-0.21(-0.67%)
Mar 09, 2007	31.51	31.64	31.39	31.64	102,971	+0.32(+1.01%)
Mar 08, 2007	31.48	31.64	31.20	31.32	105,102	+0.03(+0.08%)
Mar 07, 2007	31.47	31.63	31.25	31.30	145,495	-0.28(-0.89%)
Mar 06, 2007	31.19	31.75	31.06	31.58	229,664	+0.62(+2.01%)
Mar 05, 2007	31.65	31.68	30.91	30.96	339,879	-0.80(-2.52%)
Mar 02, 2007	32.08	32.15	31.75	31.76	155,815	-0.39(-1.20%)
Mar 01, 2007	32.19	32.51	32.07	32.14	172,793	-0.18(-0.54%)
Feb 28, 2007	32.43	32.55	32.08	32.32	205,778	-0.11(-0.33%)
Feb 27, 2007	32.86	32.94	32.41	32.42	155,138	-0.62(-1.89%)
Feb 26, 2007	33.09	33.18	32.91	33.05	106,423	+0.00(+0.00%)
Feb 23, 2007	32.95	33.12	32.83	33.05	122,997	-0.02(-0.05%)
Feb 22, 2007	33.06	33.11	32.84	33.06	142,414	-0.03(-0.08%)
Feb 21, 2007	32.95	33.14	32.89	33.09	104,530	+0.06(+0.19%)
Feb 20, 2007	32.67	33.08	32.53	33.03	103,303	+0.29(+0.89%)
Feb 16, 2007	32.62	32.77	32.62	32.74	91,546	+0.11(+0.35%)
Feb 15, 2007	32.82	32.85	32.56	32.62	79,647	-0.17(-0.51%)
Feb 14, 2007	32.93	33.17	32.77	32.79	82,993	-0.25(-0.74%)
Feb 13, 2007	33.05	33.08	32.87	33.04	56,482	+0.13(+0.40%)
Feb 12, 2007	32.77	32.94	32.66	32.91	83,214	+0.20(+0.62%)
Feb 09, 2007	32.71	32.83	32.64	32.70	273,124	-0.09(-0.27%)
Feb 08, 2007	32.86	32.86	32.58	32.79	83,980	-0.18(-0.53%)
Feb 07, 2007	32.82	33.00	32.61	32.97	108,430	+0.21(+0.64%)
Feb 06, 2007	32.43	32.76	32.43	32.76	137,939	+0.40(+1.25%)
Feb 05, 2007	32.84	33.05	32.19	32.35	251,740	-0.55(-1.68%)
Feb 02, 2007	32.61	32.92	32.51	32.91	98,368	+0.40(+1.22%)

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.