Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.49	29.94	28.63	28.74	278,132	-0.92(-3.10%)
Apr 27, 2007	29.73	30.07	29.57	29.66	110,605	-0.24(-0.80%)
Apr 26, 2007	30.02	30.15	29.70	29.89	159,851	-0.22(-0.72%)
Apr 25, 2007	30.21	30.27	29.82	30.11	124,921	+0.02(+0.07%)
Apr 24, 2007	30.43	30.53	30.06	30.09	133,371	-0.35(-1.14%)
Apr 23, 2007	30.42	30.64	30.25	30.44	88,459	-0.12(-0.40%)
Apr 20, 2007	30.38	30.56	30.08	30.56	130,569	+0.48(+1.61%)
Apr 19, 2007	30.27	30.27	29.69	30.08	119,116	-0.02(-0.07%)
Apr 18, 2007	30.68	30.68	30.06	30.10	85,313	-0.27(-0.90%)
Apr 17, 2007	30.61	30.66	30.17	30.37	67,615	-0.27(-0.89%)
Apr 16, 2007	30.30	30.66	30.30	30.64	73,151	+0.34(+1.12%)
Apr 13, 2007	30.10	30.30	29.85	30.30	343,754	+0.39(+1.30%)
Apr 12, 2007	29.89	30.11	29.70	29.91	186,138	-0.11(-0.36%)
Apr 11, 2007	30.25	30.25	29.81	30.02	155,414	-0.17(-0.56%)
Apr 10, 2007	29.96	30.23	29.89	30.19	80,537	+0.18(+0.59%)
Apr 09, 2007	30.11	30.23	29.93	30.02	84,748	-0.01(-0.02%)
Apr 05, 2007	30.02	30.25	30.00	30.02	74,585	-0.04(-0.14%)
Apr 04, 2007	30.13	30.50	30.01	30.06	111,065	-0.13(-0.43%)
Apr 03, 2007	30.39	30.59	30.16	30.19	103,542	-0.13(-0.43%)
Apr 02, 2007	29.95	30.34	29.81	30.32	126,397	+0.25(+0.84%)
Mar 30, 2007	29.95	30.07	29.63	30.07	164,173	+0.24(+0.82%)
Mar 29, 2007	29.87	29.92	29.46	29.83	91,082	+0.18(+0.60%)
Mar 28, 2007	29.45	29.76	29.11	29.65	352,860	+0.04(+0.14%)
Mar 27, 2007	29.95	29.95	29.32	29.61	168,930	-0.52(-1.72%)
Mar 26, 2007	30.12	30.14	29.70	30.12	93,996	+0.17(+0.57%)
Mar 23, 2007	29.96	30.16	29.80	29.95	106,799	+0.07(+0.23%)
Mar 22, 2007	29.66	29.91	29.61	29.89	156,621	+0.20(+0.66%)
Mar 21, 2007	29.09	29.76	28.93	29.69	162,336	+0.63(+2.18%)
Mar 20, 2007	28.69	29.07	28.59	29.06	114,859	+0.28(+0.97%)
Mar 19, 2007	28.19	28.87	28.19	28.78	233,497	+0.73(+2.62%)
Mar 16, 2007	28.02	28.20	27.90	28.04	380,921	+0.01(+0.05%)
Mar 15, 2007	27.73	28.05	27.61	28.03	253,064	+0.30(+1.08%)
Mar 14, 2007	27.58	27.90	27.39	27.73	185,236	+0.06(+0.22%)
Mar 13, 2007	28.34	28.36	27.67	27.67	281,972	-0.67(-2.38%)
Mar 12, 2007	28.12	28.48	28.04	28.34	198,723	+0.19(+0.68%)
Mar 09, 2007	27.76	28.20	27.70	28.15	174,345	+0.53(+1.92%)
Mar 08, 2007	27.51	27.82	27.37	27.62	277,703	+0.19(+0.69%)
Mar 07, 2007	27.44	27.64	27.21	27.43	431,949	-0.44(-1.56%)
Mar 06, 2007	27.91	28.19	27.68	27.87	237,281	+0.06(+0.22%)
Mar 05, 2007	28.01	28.38	27.77	27.80	383,792	-0.38(-1.35%)
Mar 02, 2007	28.53	28.78	28.15	28.19	262,866	-0.50(-1.73%)
Mar 01, 2007	28.78	29.30	28.43	28.68	325,489	-0.14(-0.47%)
Feb 28, 2007	28.87	29.77	28.75	28.82	281,363	-0.12(-0.40%)
Feb 27, 2007	29.88	30.02	28.80	28.93	246,633	-1.27(-4.19%)
Feb 26, 2007	30.43	30.55	29.92	30.20	135,971	-0.23(-0.76%)
Feb 23, 2007	30.54	30.62	30.25	30.43	159,223	-0.06(-0.20%)
Feb 22, 2007	30.34	30.49	29.98	30.49	145,956	+0.22(+0.74%)
Feb 21, 2007	30.00	30.33	30.00	30.27	86,093	+0.13(+0.43%)
Feb 20, 2007	29.99	30.20	29.66	30.14	114,718	+0.05(+0.16%)
Feb 16, 2007	29.94	30.17	29.75	30.09	92,972	+0.15(+0.50%)
Feb 15, 2007	29.54	30.05	29.54	29.94	109,754	+0.33(+1.13%)
Feb 14, 2007	29.87	30.08	29.42	29.61	176,626	-0.17(-0.57%)
Feb 13, 2007	29.94	29.98	29.55	29.78	167,819	-0.15(-0.50%)
Feb 12, 2007	29.93	29.98	29.73	29.93	139,279	+0.07(+0.23%)
Feb 09, 2007	29.81	29.94	29.70	29.86	91,313	-0.02(-0.07%)
Feb 08, 2007	29.94	29.94	29.71	29.88	74,955	-0.06(-0.20%)
Feb 07, 2007	29.59	29.94	29.34	29.94	107,531	+0.44(+1.50%)
Feb 06, 2007	29.17	29.51	29.12	29.50	134,911	+0.26(+0.88%)
Feb 05, 2007	29.96	29.96	29.13	29.24	200,144	-0.63(-2.12%)
Feb 02, 2007	29.75	30.07	29.64	29.87	108,696	+0.18(+0.62%)

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.