Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.49	29.49	28.83	28.89	484,417	-0.54(-1.83%)
Apr 27, 2007	29.23	29.66	29.23	29.43	359,149	+0.06(+0.22%)
Apr 26, 2007	29.54	29.58	29.23	29.37	359,372	-0.20(-0.67%)
Apr 25, 2007	29.42	29.61	29.28	29.57	538,046	+0.21(+0.72%)
Apr 24, 2007	29.32	29.44	29.11	29.36	326,999	+0.03(+0.11%)
Apr 23, 2007	29.29	29.46	29.26	29.32	406,997	-0.02(-0.07%)
Apr 20, 2007	29.46	29.63	29.32	29.34	438,903	+0.02(+0.07%)
Apr 19, 2007	29.30	29.49	29.04	29.32	452,600	-0.17(-0.57%)
Apr 18, 2007	29.90	29.94	29.37	29.49	598,434	-0.47(-1.57%)
Apr 17, 2007	29.43	30.36	29.43	29.96	890,570	+0.49(+1.66%)
Apr 16, 2007	29.02	29.57	29.02	29.47	594,232	+0.54(+1.87%)
Apr 13, 2007	28.72	29.02	28.68	28.93	484,506	+0.22(+0.76%)
Apr 12, 2007	28.88	28.88	28.56	28.71	550,342	-0.23(-0.80%)
Apr 11, 2007	29.00	29.18	28.80	28.95	449,331	-0.06(-0.20%)
Apr 10, 2007	28.51	29.20	28.51	29.00	630,963	+0.46(+1.62%)
Apr 09, 2007	28.69	28.78	28.52	28.54	513,922	-0.15(-0.54%)
Apr 05, 2007	28.75	28.95	28.68	28.69	341,317	-0.12(-0.42%)
Apr 04, 2007	29.04	29.12	28.77	28.82	363,885	-0.17(-0.58%)
Apr 03, 2007	28.59	29.29	28.59	28.98	802,945	+0.46(+1.60%)
Apr 02, 2007	28.29	28.55	28.28	28.53	489,019	+0.24(+0.84%)
Mar 30, 2007	28.17	28.70	28.15	28.29	549,563	+0.12(+0.43%)
Mar 29, 2007	28.06	28.42	28.01	28.17	528,552	+0.11(+0.39%)
Mar 28, 2007	28.06	28.21	27.78	28.06	536,801	-0.05(-0.18%)
Mar 27, 2007	28.27	28.37	28.05	28.11	520,926	-0.18(-0.64%)
Mar 26, 2007	28.24	28.38	28.03	28.29	726,681	+0.10(+0.34%)
Mar 23, 2007	28.03	28.39	28.03	28.19	816,330	+0.17(+0.60%)
Mar 22, 2007	27.74	28.05	27.58	28.03	1,127,454	+0.39(+1.42%)
Mar 21, 2007	27.07	27.78	26.99	27.63	881,232	+0.57(+2.09%)
Mar 20, 2007	26.79	27.14	26.73	27.07	662,558	+0.28(+1.06%)
Mar 19, 2007	26.46	26.84	26.31	26.79	924,499	+0.53(+2.03%)
Mar 16, 2007	26.35	26.35	26.12	26.25	744,891	-0.10(-0.37%)
Mar 15, 2007	26.50	26.83	26.31	26.35	507,852	-0.15(-0.58%)
Mar 14, 2007	26.37	26.72	26.07	26.50	1,056,015	+0.16(+0.61%)
Mar 13, 2007	26.81	26.68	26.31	26.34	1,351,263	-0.47(-1.75%)
Mar 12, 2007	26.87	26.97	26.70	26.81	469,253	-0.03(-0.12%)
Mar 09, 2007	27.00	27.06	26.61	26.84	493,377	-0.03(-0.10%)
Mar 08, 2007	26.86	27.13	26.83	26.87	955,783	+0.14(+0.53%)
Mar 07, 2007	26.66	26.88	26.44	26.73	997,494	+0.11(+0.41%)
Mar 06, 2007	26.60	26.80	26.31	26.62	1,270,020	+0.27(+1.02%)
Mar 05, 2007	26.76	26.76	26.09	26.35	1,950,321	-0.93(-3.39%)
Mar 02, 2007	27.85	27.88	27.23	27.27	1,424,414	-0.70(-2.50%)
Mar 01, 2007	28.08	28.34	27.49	27.97	1,336,831	-0.37(-1.29%)
Feb 28, 2007	28.43	28.75	28.17	28.34	1,425,192	+0.07(+0.25%)
Feb 27, 2007	28.69	29.14	27.98	28.27	2,227,515	-1.80(-5.98%)
Feb 26, 2007	30.94	31.03	30.06	30.07	1,328,198	-0.71(-2.30%)
Feb 23, 2007	30.84	31.11	30.28	30.78	2,293,506	+0.20(+0.65%)
Feb 22, 2007	31.80	31.81	30.23	30.58	2,362,766	-6.07(-16.57%)
Feb 21, 2007	36.69	36.88	36.22	36.65	2,453,660	+0.02(+0.05%)
Feb 20, 2007	35.66	36.91	35.50	36.63	4,490,361	+2.34(+6.82%)
Feb 16, 2007	34.29	34.46	34.06	34.29	820,376	-0.10(-0.28%)
Feb 15, 2007	34.74	35.02	33.80	34.39	2,077,011	-0.76(-2.16%)
Feb 14, 2007	35.11	35.22	35.05	35.15	1,297,733	+0.02(+0.05%)
Feb 13, 2007	35.17	35.18	34.95	35.13	485,374	+0.08(+0.22%)
Feb 12, 2007	34.86	35.12	34.86	35.05	311,438	+0.10(+0.28%)
Feb 09, 2007	35.10	35.14	34.91	34.95	463,495	-0.15(-0.42%)
Feb 08, 2007	35.10	35.20	34.96	35.10	1,023,331	-0.03(-0.09%)
Feb 07, 2007	35.01	35.23	34.95	35.13	1,247,763	+0.16(+0.46%)
Feb 06, 2007	34.82	35.11	34.81	34.97	1,091,034	+0.13(+0.37%)
Feb 05, 2007	34.74	34.88	34.70	34.84	522,326	+0.04(+0.11%)
Feb 02, 2007	34.56	34.82	34.50	34.80	651,663	+0.24(+0.71%)

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.