Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.62	31.62	30.92	30.98	6,829,626	-0.59(-1.86%)
Apr 27, 2007	31.05	31.67	31.04	31.56	7,182,840	+0.27(+0.86%)
Apr 26, 2007	30.39	31.32	30.33	31.29	8,602,546	+1.33(+4.44%)
Apr 25, 2007	29.89	30.01	29.69	29.96	3,625,462	+0.24(+0.80%)
Apr 24, 2007	29.66	29.92	29.57	29.72	3,183,964	+0.06(+0.20%)
Apr 23, 2007	29.66	29.86	29.59	29.66	3,095,887	+0.03(+0.09%)
Apr 20, 2007	29.63	29.86	29.33	29.64	6,022,153	+0.34(+1.15%)
Apr 19, 2007	29.63	29.63	29.14	29.30	3,707,695	-0.03(-0.09%)
Apr 18, 2007	29.10	29.41	29.00	29.33	4,467,863	+0.08(+0.27%)
Apr 17, 2007	28.85	29.37	28.75	29.25	5,196,326	+0.38(+1.32%)
Apr 16, 2007	28.68	28.88	28.51	28.87	4,474,505	+0.38(+1.32%)
Apr 13, 2007	28.17	28.87	28.17	28.49	5,653,190	+0.41(+1.46%)
Apr 12, 2007	28.13	28.14	27.59	28.08	5,697,295	+0.49(+1.79%)
Apr 11, 2007	28.09	28.16	27.57	27.59	4,023,604	-0.51(-1.81%)
Apr 10, 2007	28.05	28.18	27.90	28.09	3,272,003	-0.07(-0.23%)
Apr 09, 2007	28.17	28.37	28.10	28.16	1,727,709	-0.06(-0.21%)
Apr 05, 2007	28.02	28.22	27.92	28.22	2,647,292	+0.07(+0.23%)
Apr 04, 2007	28.25	28.28	28.10	28.15	2,858,636	-0.05(-0.16%)
Apr 03, 2007	28.24	28.40	28.17	28.20	3,054,106	+0.05(+0.16%)
Apr 02, 2007	28.40	28.54	28.04	28.15	3,579,700	-0.25(-0.88%)
Mar 30, 2007	28.25	28.53	27.92	28.40	4,362,280	+0.13(+0.44%)
Mar 29, 2007	28.23	28.91	28.09	28.28	3,211,942	+0.16(+0.56%)
Mar 28, 2007	28.25	28.25	27.94	28.12	3,953,904	-0.16(-0.58%)
Mar 27, 2007	28.61	28.61	28.15	28.29	5,429,944	-0.37(-1.29%)
Mar 26, 2007	28.90	28.93	28.44	28.66	2,355,256	-0.28(-0.98%)
Mar 23, 2007	28.91	29.42	28.71	28.94	2,031,620	+0.03(+0.11%)
Mar 22, 2007	29.58	29.66	28.71	28.91	2,762,605	-0.20(-0.68%)
Mar 21, 2007	28.68	29.14	28.55	29.10	3,969,833	+0.72(+2.53%)
Mar 20, 2007	28.24	28.39	28.14	28.39	3,543,101	+0.09(+0.33%)
Mar 19, 2007	28.08	28.33	28.06	28.29	2,780,809	+0.45(+1.63%)
Mar 16, 2007	28.02	28.16	27.52	27.84	5,272,328	-0.11(-0.38%)
Mar 15, 2007	28.08	28.17	27.84	27.94	3,785,366	-0.13(-0.47%)
Mar 14, 2007	28.66	28.19	27.59	28.08	3,954,056	+0.25(+0.90%)
Mar 13, 2007	28.66	28.54	27.82	27.82	4,055,846	-0.84(-2.92%)
Mar 12, 2007	28.64	28.77	28.52	28.66	2,731,052	-0.01(-0.05%)
Mar 09, 2007	28.64	28.87	28.53	28.68	4,520,503	+0.36(+1.28%)
Mar 08, 2007	28.19	28.48	27.90	28.31	3,892,162	+0.25(+0.89%)
Mar 07, 2007	27.95	28.25	27.90	28.06	3,234,999	-0.03(-0.12%)
Mar 06, 2007	27.79	28.27	27.79	28.09	4,708,763	+0.34(+1.21%)
Mar 05, 2007	27.62	28.19	27.62	27.76	4,466,953	-0.28(-1.01%)
Mar 02, 2007	28.33	28.47	27.94	28.04	4,297,656	-0.28(-1.00%)
Mar 01, 2007	28.41	28.41	27.20	28.33	5,748,284	-0.05(-0.19%)
Feb 28, 2007	28.68	28.89	28.31	28.38	6,175,700	-0.32(-1.10%)
Feb 27, 2007	29.63	29.64	28.17	28.69	5,741,687	-1.04(-3.48%)
Feb 26, 2007	29.84	29.97	29.61	29.73	2,916,652	-0.14(-0.46%)
Feb 23, 2007	29.74	30.01	29.53	29.87	2,532,477	+0.02(+0.07%)
Feb 22, 2007	29.89	30.05	29.62	29.85	2,408,841	-0.12(-0.40%)
Feb 21, 2007	29.93	29.97	29.66	29.97	3,219,374	-0.03(-0.11%)
Feb 20, 2007	30.38	30.38	29.57	30.00	2,692,975	+0.13(+0.42%)
Feb 16, 2007	29.86	30.03	29.73	29.87	2,750,166	-0.15(-0.50%)
Feb 15, 2007	30.13	30.18	29.94	30.03	2,789,760	-0.16(-0.55%)
Feb 14, 2007	29.26	30.29	29.26	30.19	5,564,846	+0.77(+2.62%)
Feb 13, 2007	29.40	29.49	29.26	29.42	3,534,075	+0.15(+0.52%)
Feb 12, 2007	29.30	29.39	29.18	29.27	3,413,496	+0.06(+0.20%)
Feb 09, 2007	29.41	29.52	29.04	29.21	4,236,824	-0.26(-0.87%)
Feb 08, 2007	29.53	29.60	29.29	29.47	3,815,099	-0.05(-0.18%)
Feb 07, 2007	29.25	29.60	29.18	29.52	4,166,587	-0.22(-0.75%)
Feb 06, 2007	29.99	30.00	29.28	29.74	4,808,885	-0.28(-0.92%)
Feb 05, 2007	29.71	30.18	29.65	30.02	4,305,544	+0.22(+0.75%)
Feb 02, 2007	30.24	30.24	29.65	29.80	4,516,711	-0.22(-0.72%)

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.