Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.63	29.66	29.05	29.08	651,908	-0.57(-1.91%)
Apr 27, 2007	29.77	29.84	29.60	29.64	288,363	-0.25(-0.84%)
Apr 26, 2007	30.06	30.08	29.62	29.89	369,219	-0.19(-0.62%)
Apr 25, 2007	29.17	30.54	29.17	30.08	984,272	+0.74(+2.54%)
Apr 24, 2007	29.31	29.50	28.96	29.34	331,563	-0.02(-0.05%)
Apr 23, 2007	29.21	29.57	29.21	29.35	422,751	+0.03(+0.11%)
Apr 20, 2007	29.41	29.41	29.13	29.32	236,785	+0.31(+1.06%)
Apr 19, 2007	29.08	29.13	28.67	29.01	316,902	-0.18(-0.61%)
Apr 18, 2007	29.00	29.34	28.88	29.19	172,649	+0.00(+0.00%)
Apr 17, 2007	29.26	29.41	29.05	29.19	247,988	-0.11(-0.36%)
Apr 16, 2007	28.87	29.41	28.87	29.30	176,296	+0.55(+1.91%)
Apr 13, 2007	28.48	28.75	28.41	28.74	524,498	+0.23(+0.79%)
Apr 12, 2007	28.45	28.53	28.17	28.52	205,281	+0.05(+0.17%)
Apr 11, 2007	28.80	28.88	28.42	28.47	314,137	-0.32(-1.12%)
Apr 10, 2007	28.87	28.96	28.77	28.79	260,626	-0.11(-0.39%)
Apr 09, 2007	29.32	29.38	28.88	28.91	302,749	-0.47(-1.60%)
Apr 05, 2007	29.46	29.46	29.17	29.38	185,766	-0.04(-0.14%)
Apr 04, 2007	29.65	29.75	29.20	29.42	223,537	-0.31(-1.03%)
Apr 03, 2007	29.42	29.93	29.38	29.72	198,992	+0.31(+1.04%)
Apr 02, 2007	29.86	29.86	29.21	29.42	265,287	-0.32(-1.06%)
Mar 30, 2007	29.88	30.02	29.53	29.73	266,819	-0.20(-0.68%)
Mar 29, 2007	29.85	30.03	29.57	29.93	277,816	+0.32(+1.07%)
Mar 28, 2007	30.03	30.04	29.53	29.62	562,571	-0.68(-2.24%)
Mar 27, 2007	30.38	30.38	30.14	30.30	146,314	-0.19(-0.61%)
Mar 26, 2007	30.47	30.57	30.14	30.48	162,307	-0.03(-0.11%)
Mar 23, 2007	30.48	30.68	30.47	30.52	116,981	-0.04(-0.13%)
Mar 22, 2007	30.83	30.83	30.36	30.56	178,213	-0.17(-0.55%)
Mar 21, 2007	30.22	30.82	30.11	30.73	509,842	+0.49(+1.63%)
Mar 20, 2007	30.05	30.28	30.05	30.23	298,094	+0.06(+0.21%)
Mar 19, 2007	30.05	30.40	29.97	30.17	283,634	+0.12(+0.40%)
Mar 16, 2007	30.08	30.42	29.95	30.05	560,494	-0.05(-0.16%)
Mar 15, 2007	29.62	30.11	29.62	30.10	210,383	+0.40(+1.33%)
Mar 14, 2007	29.15	29.83	29.13	29.70	371,873	+0.53(+1.80%)
Mar 13, 2007	30.18	30.06	29.13	29.17	531,532	-1.00(-3.32%)
Mar 12, 2007	29.82	30.23	29.76	30.18	297,912	+0.05(+0.16%)
Mar 09, 2007	30.06	30.23	29.93	30.13	161,166	+0.19(+0.62%)
Mar 08, 2007	29.95	30.21	29.82	29.94	185,325	+0.16(+0.54%)
Mar 07, 2007	29.90	30.02	29.73	29.78	211,922	-0.14(-0.46%)
Mar 06, 2007	29.71	30.10	29.63	29.92	372,941	+0.39(+1.32%)
Mar 05, 2007	29.86	29.93	29.53	29.53	372,134	-0.36(-1.22%)
Mar 02, 2007	30.27	30.33	29.88	29.89	318,898	-0.46(-1.52%)
Mar 01, 2007	30.35	30.62	29.84	30.35	281,807	-0.08(-0.27%)
Feb 28, 2007	30.31	30.72	30.23	30.44	302,432	+0.13(+0.43%)
Feb 27, 2007	31.01	31.01	30.27	30.31	329,533	-0.97(-3.10%)
Feb 26, 2007	31.71	31.71	31.13	31.28	270,568	-0.44(-1.38%)
Feb 23, 2007	31.66	31.80	31.50	31.71	395,349	-0.05(-0.15%)
Feb 22, 2007	31.37	31.77	31.23	31.76	468,924	+0.36(+1.16%)
Feb 21, 2007	31.23	31.41	31.08	31.40	207,062	+0.11(+0.36%)
Feb 20, 2007	30.98	31.35	30.69	31.29	261,258	+0.21(+0.68%)
Feb 16, 2007	30.86	31.07	30.78	31.07	299,732	+0.21(+0.68%)
Feb 15, 2007	31.03	31.06	30.82	30.86	112,849	-0.14(-0.44%)
Feb 14, 2007	31.09	31.26	30.95	31.00	193,202	-0.12(-0.39%)
Feb 13, 2007	30.93	31.13	30.84	31.12	197,671	+0.25(+0.81%)
Feb 12, 2007	30.66	30.91	30.56	30.87	172,416	+0.26(+0.85%)
Feb 09, 2007	30.85	30.94	30.54	30.61	218,592	-0.26(-0.84%)
Feb 08, 2007	30.99	30.99	30.69	30.87	196,221	-0.10(-0.31%)
Feb 07, 2007	30.71	31.00	30.70	30.97	196,396	+0.26(+0.84%)
Feb 06, 2007	30.53	30.74	30.38	30.71	174,134	+0.27(+0.88%)
Feb 05, 2007	30.63	30.78	30.29	30.44	306,864	-0.28(-0.92%)
Feb 02, 2007	30.51	30.88	30.51	30.73	251,068	+0.21(+0.69%)

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.