Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.24	28.54	27.96	27.96	1,319,419	-0.32(-1.15%)
Apr 27, 2007	28.07	28.75	28.07	28.29	1,987,812	-0.51(-1.78%)
Apr 26, 2007	28.59	29.52	28.00	28.80	4,740,708	+2.59(+9.87%)
Apr 25, 2007	26.72	26.91	25.67	26.21	2,100,315	-0.14(-0.52%)
Apr 24, 2007	26.63	26.69	25.97	26.35	1,712,471	-0.36(-1.34%)
Apr 23, 2007	26.61	27.10	26.61	26.71	1,510,296	+0.00(+0.00%)
Apr 20, 2007	26.22	26.71	26.08	26.71	1,466,361	+0.78(+3.00%)
Apr 19, 2007	26.24	26.31	25.86	25.93	1,205,565	-0.33(-1.27%)
Apr 18, 2007	26.18	26.50	26.12	26.26	858,189	-0.12(-0.45%)
Apr 17, 2007	26.02	26.44	26.02	26.38	1,670,920	+0.41(+1.58%)
Apr 16, 2007	26.08	26.10	25.67	25.97	1,849,462	-0.12(-0.46%)
Apr 13, 2007	26.26	26.26	25.79	26.09	1,619,488	-0.06(-0.23%)
Apr 12, 2007	26.43	26.65	25.74	26.15	3,362,579	-1.14(-4.16%)
Apr 11, 2007	27.46	27.46	26.99	27.29	1,179,172	-0.10(-0.37%)
Apr 10, 2007	27.30	27.45	27.17	27.39	714,472	-0.03(-0.09%)
Apr 09, 2007	27.66	27.80	27.34	27.42	746,888	+0.01(+0.03%)
Apr 05, 2007	27.24	27.46	27.12	27.41	863,238	-0.20(-0.71%)
Apr 04, 2007	27.53	27.77	27.49	27.60	714,211	-0.03(-0.09%)
Apr 03, 2007	27.43	27.81	27.34	27.63	600,673	+0.22(+0.81%)
Apr 02, 2007	27.31	27.54	27.22	27.41	740,198	+0.22(+0.82%)
Mar 30, 2007	26.89	27.43	26.89	27.19	888,533	+0.22(+0.82%)
Mar 29, 2007	27.14	27.14	26.76	26.96	558,379	+0.10(+0.38%)
Mar 28, 2007	27.09	27.13	26.75	26.86	690,300	-0.29(-1.07%)
Mar 27, 2007	27.31	27.59	27.04	27.15	1,196,542	-0.15(-0.56%)
Mar 26, 2007	27.37	27.54	27.10	27.30	1,298,121	-0.03(-0.09%)
Mar 23, 2007	27.19	27.45	27.18	27.33	598,799	+0.03(+0.12%)
Mar 22, 2007	27.45	27.54	27.20	27.30	746,068	-0.15(-0.56%)
Mar 21, 2007	27.25	27.70	27.09	27.45	1,524,237	+0.29(+1.07%)
Mar 20, 2007	27.07	27.23	26.94	27.16	1,028,304	+0.19(+0.70%)
Mar 19, 2007	26.98	27.25	26.94	26.97	1,160,693	+0.03(+0.10%)
Mar 16, 2007	27.10	27.21	26.77	26.95	1,181,079	-0.03(-0.09%)
Mar 15, 2007	26.83	27.19	26.81	26.97	2,221,304	+0.09(+0.32%)
Mar 14, 2007	27.65	27.82	26.64	26.89	2,615,101	-0.72(-2.60%)
Mar 13, 2007	28.31	28.12	27.54	27.60	1,128,709	-0.71(-2.50%)
Mar 12, 2007	28.35	28.41	28.10	28.31	695,338	-0.09(-0.33%)
Mar 09, 2007	28.47	28.53	28.25	28.41	825,150	+0.04(+0.15%)
Mar 08, 2007	28.26	28.53	28.24	28.36	776,763	+0.28(+1.00%)
Mar 07, 2007	27.65	28.34	27.54	28.08	1,156,944	+0.32(+1.17%)
Mar 06, 2007	27.31	27.92	27.26	27.76	1,417,506	+0.72(+2.65%)
Mar 05, 2007	27.35	27.42	26.99	27.04	1,945,424	-0.41(-1.49%)
Mar 02, 2007	27.89	28.06	27.40	27.45	1,122,148	-0.52(-1.86%)
Mar 01, 2007	27.55	28.19	27.23	27.97	1,203,578	+0.10(+0.37%)
Feb 28, 2007	27.51	28.04	27.51	27.87	1,432,502	+0.37(+1.33%)
Feb 27, 2007	28.65	28.71	27.31	27.50	2,602,568	-1.47(-5.07%)
Feb 26, 2007	29.23	29.30	28.83	28.97	1,041,465	-0.12(-0.41%)
Feb 23, 2007	29.27	29.27	28.79	29.09	786,956	-0.17(-0.58%)
Feb 22, 2007	29.20	29.39	29.02	29.26	1,210,486	+0.17(+0.59%)
Feb 21, 2007	28.81	29.21	28.77	29.09	1,060,171	+0.24(+0.83%)
Feb 20, 2007	28.47	28.96	28.35	28.85	699,438	+0.31(+1.08%)
Feb 16, 2007	28.38	28.66	28.28	28.54	654,449	+0.12(+0.42%)
Feb 15, 2007	28.72	28.72	28.33	28.42	1,235,089	-0.27(-0.95%)
Feb 14, 2007	28.22	28.79	28.15	28.70	1,343,052	+0.53(+1.88%)
Feb 13, 2007	28.09	28.52	28.06	28.17	1,399,829	+0.09(+0.30%)
Feb 12, 2007	28.47	28.61	27.77	28.08	1,838,795	-0.28(-0.99%)
Feb 09, 2007	28.89	29.06	28.32	28.36	1,300,581	-0.45(-1.57%)
Feb 08, 2007	28.86	29.00	28.69	28.82	1,899,146	-0.09(-0.30%)
Feb 07, 2007	29.20	29.20	28.81	28.90	1,559,854	-0.20(-0.67%)
Feb 06, 2007	29.23	29.26	28.98	29.10	1,081,025	-0.03(-0.12%)
Feb 05, 2007	29.60	29.60	29.11	29.13	1,343,110	-0.40(-1.36%)
Feb 02, 2007	29.66	29.75	29.36	29.53	1,858,023	-0.02(-0.06%)

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.