Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.67	26.71	26.24	26.28	493,377	-0.42(-1.58%)
Apr 27, 2007	26.53	26.92	26.33	26.70	563,039	+0.10(+0.39%)
Apr 26, 2007	26.57	26.99	26.27	26.60	888,120	-0.04(-0.16%)
Apr 25, 2007	26.09	27.20	26.09	26.64	1,089,158	+0.59(+2.25%)
Apr 24, 2007	28.15	28.15	25.55	26.05	2,521,001	-2.96(-10.21%)
Apr 23, 2007	28.38	29.46	28.38	29.02	388,225	+0.46(+1.60%)
Apr 20, 2007	27.50	29.09	27.50	28.56	422,833	+0.97(+3.53%)
Apr 19, 2007	27.42	28.09	27.41	27.59	403,675	-0.13(-0.47%)
Apr 18, 2007	27.48	27.91	27.46	27.72	218,858	+0.05(+0.19%)
Apr 17, 2007	27.65	27.84	27.42	27.66	548,892	+0.10(+0.37%)
Apr 16, 2007	27.71	27.73	27.49	27.56	535,493	-0.04(-0.16%)
Apr 13, 2007	27.56	27.73	27.30	27.60	537,876	-0.02(-0.06%)
Apr 12, 2007	27.39	27.67	27.13	27.62	584,753	+0.05(+0.19%)
Apr 11, 2007	27.64	27.76	27.15	27.57	331,536	-0.15(-0.53%)
Apr 10, 2007	27.67	28.15	27.65	27.72	173,667	-0.09(-0.31%)
Apr 09, 2007	27.95	28.23	27.75	27.80	330,319	-0.09(-0.34%)
Apr 05, 2007	27.91	28.19	27.72	27.90	287,974	+0.09(+0.34%)
Apr 04, 2007	28.41	28.48	27.68	27.80	375,377	-0.56(-1.97%)
Apr 03, 2007	28.32	28.58	27.99	28.36	286,461	+0.08(+0.27%)
Apr 02, 2007	28.49	28.70	28.02	28.28	154,075	-0.03(-0.12%)
Mar 30, 2007	28.27	28.71	28.02	28.32	245,770	+0.02(+0.06%)
Mar 29, 2007	29.11	29.15	28.18	28.30	272,454	-0.56(-1.94%)
Mar 28, 2007	28.68	29.20	28.43	28.86	398,666	-0.03(-0.09%)
Mar 27, 2007	29.20	29.35	28.83	28.89	282,026	-0.53(-1.79%)
Mar 26, 2007	30.09	30.20	29.40	29.41	366,349	-0.73(-2.43%)
Mar 23, 2007	29.69	30.42	29.69	30.14	346,391	+0.42(+1.42%)
Mar 22, 2007	29.00	30.14	29.00	29.72	476,958	+0.91(+3.17%)
Mar 21, 2007	27.85	28.83	27.59	28.81	339,860	+0.90(+3.24%)
Mar 20, 2007	27.41	28.03	27.38	27.91	135,253	+0.54(+1.98%)
Mar 19, 2007	27.21	27.57	26.88	27.36	203,379	+0.39(+1.44%)
Mar 16, 2007	27.37	27.49	26.74	26.97	353,277	-0.33(-1.20%)
Mar 15, 2007	27.10	27.59	27.07	27.30	150,924	+0.21(+0.76%)
Mar 14, 2007	26.51	27.10	26.48	27.10	210,352	+0.57(+2.14%)
Mar 13, 2007	27.23	27.10	26.48	26.53	288,220	-0.71(-2.59%)
Mar 12, 2007	27.00	27.37	26.85	27.23	271,924	+0.10(+0.38%)
Mar 09, 2007	26.95	27.28	26.87	27.13	263,187	+0.34(+1.29%)
Mar 08, 2007	26.89	26.93	26.71	26.79	410,417	+0.06(+0.23%)
Mar 07, 2007	26.75	26.97	26.62	26.73	736,108	-0.10(-0.39%)
Mar 06, 2007	26.92	27.05	26.65	26.83	310,530	+0.08(+0.29%)
Mar 05, 2007	27.37	27.45	26.73	26.75	359,146	-0.71(-2.57%)
Mar 02, 2007	28.03	28.31	27.45	27.46	274,650	-0.76(-2.69%)
Mar 01, 2007	27.99	28.51	27.71	28.21	345,214	+0.12(+0.43%)
Feb 28, 2007	27.93	28.34	27.41	28.09	400,145	+0.18(+0.65%)
Feb 27, 2007	27.98	28.21	27.41	27.91	622,327	-0.53(-1.85%)
Feb 26, 2007	28.85	28.93	28.04	28.44	258,433	-0.41(-1.43%)
Feb 23, 2007	28.83	28.95	28.45	28.85	152,988	-0.08(-0.27%)
Feb 22, 2007	28.74	28.97	28.58	28.93	244,079	+0.16(+0.57%)
Feb 21, 2007	28.79	28.79	28.46	28.77	215,170	+0.00(+0.00%)
Feb 20, 2007	28.64	28.81	28.34	28.77	417,483	+0.21(+0.72%)
Feb 16, 2007	28.14	28.57	28.07	28.56	259,160	+0.49(+1.75%)
Feb 15, 2007	27.35	28.37	27.32	28.07	422,001	+0.65(+2.39%)
Feb 14, 2007	27.23	27.76	26.70	27.41	541,148	+0.08(+0.28%)
Feb 13, 2007	26.17	27.79	26.13	27.34	908,232	+0.52(+1.93%)
Feb 12, 2007	26.04	26.88	25.41	26.82	1,066,268	-0.44(-1.61%)
Feb 09, 2007	27.27	27.56	26.97	27.26	1,054,272	-1.38(-4.81%)
Feb 08, 2007	28.64	28.88	28.40	28.64	246,948	+0.07(+0.24%)
Feb 07, 2007	28.37	28.71	28.19	28.57	271,528	+0.15(+0.52%)
Feb 06, 2007	28.41	28.55	28.07	28.42	319,385	+0.15(+0.52%)
Feb 05, 2007	28.34	28.73	28.19	28.28	393,492	-0.09(-0.30%)
Feb 02, 2007	28.59	28.60	28.10	28.36	322,821	-0.19(-0.66%)

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.