Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.63	28.73	28.22	28.36	1,971,355	-0.26(-0.91%)
Apr 27, 2007	28.82	29.19	28.33	28.62	3,744,248	+0.72(+2.58%)
Apr 26, 2007	27.80	27.90	27.45	27.90	1,043,268	-0.01(-0.05%)
Apr 25, 2007	27.89	28.02	27.51	27.92	1,013,723	+0.03(+0.10%)
Apr 24, 2007	27.87	27.98	27.66	27.89	727,055	+0.10(+0.35%)
Apr 23, 2007	27.72	27.99	27.63	27.79	681,881	+0.05(+0.17%)
Apr 20, 2007	27.59	27.98	27.35	27.75	934,938	+0.37(+1.36%)
Apr 19, 2007	27.11	27.47	26.82	27.37	1,043,268	+0.10(+0.38%)
Apr 18, 2007	27.52	27.60	27.26	27.27	880,344	-0.30(-1.08%)
Apr 17, 2007	27.62	27.76	27.42	27.57	972,832	-0.01(-0.03%)
Apr 16, 2007	27.34	27.60	27.21	27.58	781,006	+0.33(+1.20%)
Apr 13, 2007	27.19	27.28	27.08	27.25	528,592	+0.10(+0.36%)
Apr 12, 2007	26.72	27.23	26.56	27.15	892,119	+0.38(+1.41%)
Apr 11, 2007	26.70	26.81	26.52	26.77	740,756	+0.01(+0.04%)
Apr 10, 2007	26.97	27.01	26.75	26.76	703,719	-0.16(-0.61%)
Apr 09, 2007	27.09	27.21	26.91	26.93	1,524,760	-0.14(-0.53%)
Apr 05, 2007	26.59	27.23	26.58	27.07	968,336	+0.51(+1.92%)
Apr 04, 2007	26.71	26.71	26.48	26.56	730,908	-0.20(-0.75%)
Apr 03, 2007	26.90	26.95	26.70	26.76	570,982	-0.06(-0.23%)
Apr 02, 2007	26.75	26.92	26.56	26.82	1,104,284	+0.08(+0.30%)
Mar 30, 2007	26.83	26.90	26.54	26.75	798,989	-0.10(-0.38%)
Mar 29, 2007	26.58	26.89	26.25	26.85	1,502,494	+0.37(+1.41%)
Mar 28, 2007	26.63	26.71	26.41	26.47	841,808	-0.19(-0.72%)
Mar 27, 2007	26.93	26.93	26.61	26.67	911,816	-0.38(-1.42%)
Mar 26, 2007	27.11	27.17	26.96	27.05	1,171,509	-0.06(-0.22%)
Mar 23, 2007	27.40	27.40	27.09	27.11	1,018,433	-0.29(-1.06%)
Mar 22, 2007	27.66	27.66	27.21	27.40	1,475,733	-0.26(-0.93%)
Mar 21, 2007	27.86	27.94	27.32	27.66	1,055,899	-0.21(-0.74%)
Mar 20, 2007	27.44	27.95	27.32	27.86	1,060,823	+0.24(+0.86%)
Mar 19, 2007	27.09	27.71	27.09	27.62	1,635,873	+0.83(+3.10%)
Mar 16, 2007	26.81	27.02	26.59	26.79	647,627	-0.01(-0.05%)
Mar 15, 2007	26.41	26.90	26.41	26.81	614,228	+0.33(+1.25%)
Mar 14, 2007	26.40	26.56	26.19	26.47	941,788	+0.14(+0.51%)
Mar 13, 2007	26.85	26.74	26.31	26.34	1,363,335	-0.51(-1.90%)
Mar 12, 2007	26.72	27.11	26.66	26.85	1,381,533	-0.34(-1.24%)
Mar 09, 2007	27.38	27.46	27.16	27.18	490,269	-0.10(-0.38%)
Mar 08, 2007	27.46	27.53	27.10	27.29	979,040	-0.02(-0.09%)
Mar 07, 2007	27.31	27.47	26.98	27.31	829,604	-0.07(-0.26%)
Mar 06, 2007	26.93	27.41	26.87	27.38	1,328,010	+0.50(+1.84%)
Mar 05, 2007	27.18	27.20	26.75	26.89	1,744,846	+0.39(+1.48%)
Mar 02, 2007	26.47	26.69	26.31	26.49	1,336,359	+0.03(+0.12%)
Mar 01, 2007	26.98	26.98	25.85	26.46	2,137,248	-0.57(-2.09%)
Feb 28, 2007	26.93	27.22	26.66	27.03	1,269,777	+0.14(+0.54%)
Feb 27, 2007	27.21	27.21	26.83	26.88	1,180,929	-0.65(-2.37%)
Feb 26, 2007	27.57	27.61	27.39	27.53	674,298	-0.03(-0.12%)
Feb 23, 2007	27.72	27.83	27.25	27.57	737,331	-0.19(-0.69%)
Feb 22, 2007	27.40	28.08	27.40	27.76	1,311,311	+0.30(+1.11%)
Feb 21, 2007	27.37	27.67	27.32	27.46	1,067,674	+0.08(+0.29%)
Feb 20, 2007	27.09	27.54	26.77	27.38	2,054,637	+0.11(+0.39%)
Feb 16, 2007	28.14	28.26	26.47	27.27	5,408,167	-0.85(-3.01%)
Feb 15, 2007	28.08	28.33	28.04	28.11	936,650	+0.04(+0.13%)
Feb 14, 2007	27.96	28.09	27.83	28.08	662,191	+0.10(+0.35%)
Feb 13, 2007	28.10	28.14	27.85	27.98	678,152	-0.14(-0.48%)
Feb 12, 2007	27.97	28.21	27.88	28.11	1,049,048	+0.21(+0.77%)
Feb 09, 2007	27.78	27.96	27.72	27.90	699,009	+0.11(+0.39%)
Feb 08, 2007	27.88	27.88	27.68	27.79	252,413	-0.08(-0.30%)
Feb 07, 2007	27.81	27.89	27.59	27.88	439,958	+0.15(+0.54%)
Feb 06, 2007	27.90	27.90	27.65	27.73	674,602	-0.17(-0.62%)
Feb 05, 2007	27.56	28.33	27.45	27.90	2,463,337	+0.90(+3.32%)
Feb 02, 2007	27.09	27.09	26.94	27.00	371,234	-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.