Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.47	29.64	28.72	28.77	2,097,788	-0.42(-1.42%)
Apr 27, 2007	29.45	29.53	29.12	29.19	942,686	-0.29(-1.00%)
Apr 26, 2007	29.12	29.61	29.12	29.48	874,422	+0.44(+1.51%)
Apr 25, 2007	29.05	29.37	28.82	29.05	1,170,186	+0.02(+0.05%)
Apr 24, 2007	29.27	29.28	28.62	29.03	1,885,972	-0.36(-1.22%)
Apr 23, 2007	29.37	29.59	29.16	29.39	1,003,690	-0.06(-0.20%)
Apr 20, 2007	29.12	29.50	28.95	29.45	1,065,620	+0.63(+2.20%)
Apr 19, 2007	28.84	29.20	28.64	28.82	1,222,912	-0.27(-0.93%)
Apr 18, 2007	29.59	29.62	29.07	29.09	1,764,780	-0.62(-2.10%)
Apr 17, 2007	29.97	30.07	29.59	29.71	1,052,534	-0.29(-0.98%)
Apr 16, 2007	29.76	30.30	29.66	30.00	1,090,032	+0.24(+0.81%)
Apr 13, 2007	29.81	29.84	29.38	29.77	1,196,090	+0.04(+0.13%)
Apr 12, 2007	29.40	29.81	29.27	29.73	1,501,794	+0.40(+1.36%)
Apr 11, 2007	29.75	29.84	28.93	29.32	2,164,516	-0.34(-1.15%)
Apr 10, 2007	29.70	30.14	29.60	29.66	848,204	-0.11(-0.35%)
Apr 09, 2007	29.60	29.89	29.37	29.77	2,189,334	-0.21(-0.70%)
Apr 05, 2007	29.41	30.24	28.59	29.98	5,719,792	-0.63(-2.06%)
Apr 04, 2007	30.70	30.77	30.29	30.61	1,434,208	+0.04(+0.11%)
Apr 03, 2007	30.73	31.59	30.26	30.57	2,624,626	-0.07(-0.24%)
Apr 02, 2007	28.98	30.68	28.98	30.65	3,252,240	+1.83(+6.35%)
Mar 30, 2007	29.00	29.14	28.60	28.82	1,148,834	-0.14(-0.50%)
Mar 29, 2007	29.32	29.50	28.59	28.96	1,479,470	-0.10(-0.34%)
Mar 28, 2007	29.40	29.61	28.95	29.07	1,726,208	-0.54(-1.84%)
Mar 27, 2007	30.00	30.05	29.43	29.61	1,144,130	-0.38(-1.25%)
Mar 26, 2007	29.51	30.12	29.41	29.98	2,081,264	+0.41(+1.40%)
Mar 23, 2007	29.70	29.82	29.23	29.57	1,287,244	-0.12(-0.42%)
Mar 22, 2007	29.32	29.90	28.98	29.70	1,600,814	+0.36(+1.23%)
Mar 21, 2007	28.68	29.43	28.46	29.34	1,462,572	+0.59(+2.05%)
Mar 20, 2007	28.38	28.83	28.18	28.75	1,175,174	+0.36(+1.27%)
Mar 19, 2007	27.29	28.52	27.18	28.39	1,611,614	+1.33(+4.90%)
Mar 16, 2007	27.61	27.61	26.91	27.06	1,923,816	-0.55(-1.99%)
Mar 15, 2007	27.75	27.75	27.23	27.61	819,644	-0.10(-0.36%)
Mar 14, 2007	27.42	27.86	27.00	27.71	1,668,108	+0.18(+0.65%)
Mar 13, 2007	28.11	28.19	27.43	27.53	1,802,882	-0.57(-2.05%)
Mar 12, 2007	27.34	28.14	27.27	28.11	1,225,032	+0.58(+2.11%)
Mar 09, 2007	27.65	27.70	27.27	27.52	927,318	+0.21(+0.77%)
Mar 08, 2007	27.61	27.80	27.14	27.32	1,219,842	+0.07(+0.24%)
Mar 07, 2007	27.68	28.05	27.24	27.25	2,065,412	-0.34(-1.25%)
Mar 06, 2007	27.07	27.78	26.70	27.59	2,887,088	+0.84(+3.16%)
Mar 05, 2007	26.64	27.14	26.59	26.75	2,085,442	-0.07(-0.24%)
Mar 02, 2007	26.96	27.18	26.33	26.82	1,762,054	-0.36(-1.34%)
Mar 01, 2007	26.95	27.54	26.52	27.18	2,349,540	-0.34(-1.25%)
Feb 28, 2007	27.63	27.94	27.01	27.52	2,875,834	+0.17(+0.64%)
Feb 27, 2007	28.68	28.68	26.80	27.35	4,491,308	-1.68(-5.80%)
Feb 26, 2007	29.50	29.50	28.96	29.04	1,326,040	-0.29(-0.97%)
Feb 23, 2007	29.27	29.48	28.91	29.32	1,321,098	+0.09(+0.29%)
Feb 22, 2007	29.50	29.60	28.91	29.23	1,880,464	-0.29(-0.97%)
Feb 21, 2007	28.57	30.00	28.30	29.52	4,216,824	+0.95(+3.33%)
Feb 20, 2007	28.12	28.57	27.80	28.57	1,806,456	+0.44(+1.56%)
Feb 16, 2007	28.05	28.18	27.75	28.13	1,646,742	+0.13(+0.46%)
Feb 15, 2007	28.06	28.53	27.90	28.00	2,064,298	+0.04(+0.13%)
Feb 14, 2007	27.25	28.16	27.25	27.96	3,183,068	+0.83(+3.06%)
Feb 13, 2007	26.89	27.21	26.66	27.14	1,929,856	+0.33(+1.21%)
Feb 12, 2007	26.86	27.00	26.46	26.81	1,510,126	-0.04(-0.13%)
Feb 09, 2007	27.66	27.87	26.80	26.84	2,718,214	-0.73(-2.65%)
Feb 08, 2007	27.79	27.89	27.39	27.57	1,700,428	-0.31(-1.11%)
Feb 07, 2007	27.62	28.00	27.30	27.89	2,315,978	+0.26(+0.94%)
Feb 06, 2007	27.98	28.46	27.61	27.62	2,478,458	-0.16(-0.58%)
Feb 05, 2007	27.97	27.98	27.57	27.79	3,557,102	-0.18(-0.66%)
Feb 02, 2007	28.42	28.46	27.71	27.97	4,355,462	-0.61(-2.13%)

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.