Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.62	28.72	28.21	28.36	1,971,603	-0.26(-0.91%)
Apr 27, 2007	28.82	29.18	28.33	28.62	3,744,719	+0.72(+2.58%)
Apr 26, 2007	27.80	27.90	27.44	27.90	1,043,399	-0.01(-0.05%)
Apr 25, 2007	27.89	28.02	27.50	27.91	1,013,851	+0.03(+0.10%)
Apr 24, 2007	27.87	27.98	27.65	27.89	727,146	+0.10(+0.35%)
Apr 23, 2007	27.72	27.98	27.62	27.79	681,967	+0.05(+0.17%)
Apr 20, 2007	27.59	27.98	27.35	27.74	935,055	+0.37(+1.37%)
Apr 19, 2007	27.10	27.47	26.81	27.37	1,043,399	+0.10(+0.38%)
Apr 18, 2007	27.51	27.60	27.26	27.27	880,455	-0.30(-1.08%)
Apr 17, 2007	27.62	27.76	27.41	27.56	972,954	-0.01(-0.03%)
Apr 16, 2007	27.34	27.60	27.21	27.57	781,104	+0.33(+1.20%)
Apr 13, 2007	27.19	27.28	27.07	27.25	528,658	+0.10(+0.36%)
Apr 12, 2007	26.71	27.23	26.56	27.15	892,232	+0.38(+1.41%)
Apr 11, 2007	26.70	26.80	26.51	26.77	740,850	+0.01(+0.03%)
Apr 10, 2007	26.97	27.00	26.75	26.76	703,807	-0.16(-0.61%)
Apr 09, 2007	27.09	27.21	26.91	26.92	1,524,952	-0.14(-0.53%)
Apr 05, 2007	26.58	27.22	26.58	27.07	968,458	+0.51(+1.92%)
Apr 04, 2007	26.71	26.71	26.48	26.56	731,000	-0.20(-0.75%)
Apr 03, 2007	26.90	26.95	26.70	26.76	571,054	-0.06(-0.23%)
Apr 02, 2007	26.74	26.92	26.56	26.82	1,104,423	+0.08(+0.30%)
Mar 30, 2007	26.83	26.90	26.53	26.74	799,090	-0.10(-0.38%)
Mar 29, 2007	26.58	26.89	26.25	26.84	1,502,684	+0.37(+1.41%)
Mar 28, 2007	26.63	26.71	26.41	26.47	841,914	-0.19(-0.72%)
Mar 27, 2007	26.93	26.93	26.60	26.66	911,930	-0.38(-1.42%)
Mar 26, 2007	27.11	27.16	26.95	27.05	1,171,656	-0.06(-0.22%)
Mar 23, 2007	27.40	27.40	27.09	27.11	1,018,561	-0.29(-1.06%)
Mar 22, 2007	27.66	27.66	27.20	27.40	1,475,919	-0.26(-0.93%)
Mar 21, 2007	27.86	27.94	27.32	27.65	1,056,032	-0.21(-0.74%)
Mar 20, 2007	27.44	27.95	27.32	27.86	1,060,957	+0.24(+0.86%)
Mar 19, 2007	27.09	27.70	27.09	27.62	1,636,079	+0.83(+3.10%)
Mar 16, 2007	26.81	27.01	26.59	26.79	647,708	-0.01(-0.05%)
Mar 15, 2007	26.41	26.90	26.41	26.80	614,306	+0.33(+1.25%)
Mar 14, 2007	26.40	26.56	26.18	26.47	941,907	+0.14(+0.51%)
Mar 13, 2007	26.84	26.74	26.30	26.34	1,363,506	-0.51(-1.90%)
Mar 12, 2007	26.72	27.11	26.66	26.84	1,381,707	-0.34(-1.24%)
Mar 09, 2007	27.38	27.46	27.16	27.18	490,331	-0.10(-0.38%)
Mar 08, 2007	27.46	27.53	27.10	27.28	979,164	-0.02(-0.09%)
Mar 07, 2007	27.30	27.47	26.98	27.31	829,709	-0.07(-0.26%)
Mar 06, 2007	26.92	27.41	26.86	27.38	1,328,177	+0.50(+1.84%)
Mar 05, 2007	27.18	27.20	26.75	26.88	1,745,066	+0.39(+1.48%)
Mar 02, 2007	26.47	26.69	26.30	26.49	1,336,528	+0.03(+0.12%)
Mar 01, 2007	26.98	26.98	25.85	26.46	2,137,517	-0.57(-2.09%)
Feb 28, 2007	26.92	27.22	26.65	27.02	1,269,937	+0.14(+0.54%)
Feb 27, 2007	27.20	27.20	26.83	26.88	1,181,077	-0.65(-2.38%)
Feb 26, 2007	27.56	27.60	27.39	27.53	674,383	-0.03(-0.12%)
Feb 23, 2007	27.72	27.83	27.25	27.56	737,424	-0.19(-0.69%)
Feb 22, 2007	27.40	28.07	27.40	27.76	1,311,476	+0.30(+1.11%)
Feb 21, 2007	27.37	27.67	27.32	27.45	1,067,809	+0.08(+0.29%)
Feb 20, 2007	27.09	27.54	26.77	27.37	2,054,895	+0.11(+0.39%)
Feb 16, 2007	28.13	28.26	26.46	27.27	5,408,848	-0.85(-3.01%)
Feb 15, 2007	28.07	28.33	28.04	28.11	936,768	+0.04(+0.13%)
Feb 14, 2007	27.96	28.08	27.83	28.07	662,275	+0.10(+0.35%)
Feb 13, 2007	28.10	28.14	27.84	27.98	678,237	-0.14(-0.48%)
Feb 12, 2007	27.97	28.20	27.88	28.11	1,049,180	+0.21(+0.77%)
Feb 09, 2007	27.77	27.96	27.71	27.90	699,097	+0.11(+0.39%)
Feb 08, 2007	27.87	27.87	27.68	27.79	252,445	-0.08(-0.30%)
Feb 07, 2007	27.80	27.88	27.59	27.87	440,013	+0.15(+0.54%)
Feb 06, 2007	27.90	27.90	27.64	27.72	674,687	-0.17(-0.62%)
Feb 05, 2007	27.55	28.33	27.44	27.90	2,463,648	+0.90(+3.32%)
Feb 02, 2007	27.09	27.09	26.94	27.00	371,281	-0.09(-0.33%)

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.