Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.15	31.17	29.86	29.93	284,866	-1.11(-3.56%)
Apr 27, 2007	31.03	31.18	30.60	31.03	165,602	-0.11(-0.36%)
Apr 26, 2007	31.29	31.32	31.05	31.14	153,574	-0.16(-0.50%)
Apr 25, 2007	30.88	31.41	30.82	31.30	215,358	+0.53(+1.72%)
Apr 24, 2007	30.84	30.84	30.48	30.77	205,507	-0.06(-0.20%)
Apr 23, 2007	30.58	30.89	30.58	30.84	137,368	+0.14(+0.46%)
Apr 20, 2007	30.95	30.95	30.43	30.69	181,807	+0.58(+1.91%)
Apr 19, 2007	30.04	30.29	29.90	30.12	163,196	-0.17(-0.57%)
Apr 18, 2007	30.46	30.54	30.26	30.29	159,271	-0.34(-1.11%)
Apr 17, 2007	30.73	30.80	30.28	30.63	266,634	-0.02(-0.05%)
Apr 16, 2007	30.88	31.03	30.41	30.65	238,147	-0.13(-0.44%)
Apr 13, 2007	30.87	30.90	30.49	30.78	461,103	-0.13(-0.41%)
Apr 12, 2007	30.63	30.91	30.43	30.91	195,228	+0.16(+0.51%)
Apr 11, 2007	31.00	31.00	30.62	30.75	267,267	-0.27(-0.87%)
Apr 10, 2007	30.57	31.02	30.52	31.02	155,220	+0.36(+1.19%)
Apr 09, 2007	30.76	30.85	30.53	30.65	177,249	-0.13(-0.44%)
Apr 05, 2007	30.71	30.85	30.46	30.79	172,818	-0.02(-0.08%)
Apr 04, 2007	30.97	30.97	30.61	30.81	239,160	-0.10(-0.33%)
Apr 03, 2007	31.10	31.15	30.88	30.91	290,563	-0.13(-0.41%)
Apr 02, 2007	30.80	31.04	30.65	31.04	137,748	+0.34(+1.11%)
Mar 30, 2007	30.91	31.09	30.36	30.70	271,192	-0.17(-0.56%)
Mar 29, 2007	30.79	30.88	30.41	30.88	219,156	+0.24(+0.77%)
Mar 28, 2007	30.49	30.78	30.35	30.64	471,484	+0.02(+0.08%)
Mar 27, 2007	30.69	30.73	30.18	30.61	215,865	-0.16(-0.51%)
Mar 26, 2007	30.73	30.78	30.30	30.77	226,500	+0.00(+0.00%)
Mar 23, 2007	30.84	30.87	30.61	30.77	232,070	-0.07(-0.23%)
Mar 22, 2007	31.12	31.12	30.69	30.84	204,470	-0.16(-0.51%)
Mar 21, 2007	30.60	31.09	30.34	31.00	235,869	+0.47(+1.55%)
Mar 20, 2007	30.27	30.53	29.95	30.53	345,257	+0.17(+0.57%)
Mar 19, 2007	29.78	30.35	29.78	30.35	271,572	+0.70(+2.37%)
Mar 16, 2007	30.02	30.09	29.62	29.65	415,018	-0.36(-1.21%)
Mar 15, 2007	30.07	30.07	29.39	30.01	280,434	+0.52(+1.77%)
Mar 14, 2007	29.06	29.62	28.91	29.49	280,814	+0.37(+1.27%)
Mar 13, 2007	29.79	29.84	29.04	29.12	274,737	-0.67(-2.25%)
Mar 12, 2007	29.04	29.91	28.99	29.79	304,869	+0.73(+2.53%)
Mar 09, 2007	29.01	29.17	28.82	29.06	212,573	+0.21(+0.71%)
Mar 08, 2007	29.05	29.19	28.70	28.85	291,702	+0.00(+0.00%)
Mar 07, 2007	28.81	29.17	28.63	28.85	311,706	+0.03(+0.11%)
Mar 06, 2007	28.34	28.92	27.95	28.82	464,015	+0.70(+2.50%)
Mar 05, 2007	28.36	28.83	27.88	28.12	312,719	-0.55(-1.93%)
Mar 02, 2007	29.07	29.23	28.62	28.67	362,476	-0.58(-1.97%)
Mar 01, 2007	28.83	29.45	28.53	29.25	387,924	-0.07(-0.24%)
Feb 28, 2007	29.15	30.20	28.79	29.32	447,809	-0.19(-0.64%)
Feb 27, 2007	0.0079	30.45	29.42	29.51	344,244	-1.14(-3.71%)
Feb 26, 2007	30.43	30.82	30.14	30.65	246,466	+0.22(+0.73%)
Feb 23, 2007	30.80	30.80	30.39	30.42	180,541	-0.46(-1.48%)
Feb 22, 2007	30.60	30.88	30.36	30.88	178,642	+0.21(+0.67%)
Feb 21, 2007	30.57	30.73	30.46	30.68	131,924	-0.04(-0.13%)
Feb 20, 2007	30.27	30.81	30.15	30.72	161,550	+0.20(+0.65%)
Feb 16, 2007	30.65	30.88	30.09	30.52	231,944	-0.13(-0.41%)
Feb 15, 2007	30.86	30.86	30.50	30.65	127,619	-0.20(-0.64%)
Feb 14, 2007	31.29	31.55	30.81	30.84	254,691	-0.45(-1.44%)
Feb 13, 2007	30.98	31.29	30.79	31.29	164,128	+0.27(+0.87%)
Feb 12, 2007	30.96	31.03	30.77	31.03	138,965	+0.06(+0.20%)
Feb 09, 2007	31.11	31.31	30.57	30.96	191,683	-0.17(-0.56%)
Feb 08, 2007	31.29	31.34	30.92	31.14	215,611	-0.13(-0.40%)
Feb 07, 2007	30.99	31.26	30.84	31.26	152,814	+0.24(+0.79%)
Feb 06, 2007	30.84	31.05	30.79	31.02	165,855	+0.24(+0.77%)
Feb 05, 2007	30.81	30.98	30.65	30.78	234,223	-0.13(-0.43%)
Feb 02, 2007	31.44	31.44	30.84	30.91	259,797	-0.43(-1.36%)

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.