Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.04	28.23	27.70	27.70	991,405	-0.42(-1.50%)
Apr 27, 2007	28.00	28.19	27.97	28.13	857,956	+0.06(+0.20%)
Apr 26, 2007	28.35	28.43	28.03	28.07	1,167,142	-0.31(-1.10%)
Apr 25, 2007	28.16	28.47	28.06	28.38	1,174,048	+0.42(+1.49%)
Apr 24, 2007	28.17	28.18	27.86	27.97	770,384	-0.14(-0.50%)
Apr 23, 2007	28.17	28.30	28.10	28.11	497,298	-0.06(-0.22%)
Apr 20, 2007	28.05	28.34	27.85	28.17	1,240,291	+0.17(+0.59%)
Apr 19, 2007	28.00	28.08	27.92	28.00	856,264	+0.00(+0.00%)
Apr 18, 2007	27.90	28.09	27.70	28.00	969,503	+0.11(+0.40%)
Apr 17, 2007	27.82	28.03	27.81	27.89	1,211,547	+0.02(+0.09%)
Apr 16, 2007	27.06	27.95	27.06	27.87	1,303,791	+0.92(+3.43%)
Apr 13, 2007	26.49	26.96	26.36	26.95	1,346,372	+0.80(+3.07%)
Apr 12, 2007	26.10	26.23	25.93	26.14	477,900	-0.04(-0.16%)
Apr 11, 2007	26.20	26.29	26.08	26.19	715,472	+0.05(+0.19%)
Apr 10, 2007	26.01	26.33	26.01	26.14	498,254	+0.03(+0.12%)
Apr 09, 2007	26.25	26.30	26.08	26.11	591,691	-0.21(-0.79%)
Apr 05, 2007	26.34	26.40	26.16	26.31	488,004	+0.11(+0.42%)
Apr 04, 2007	26.27	26.35	26.17	26.20	694,613	-0.12(-0.44%)
Apr 03, 2007	26.14	26.43	26.08	26.32	831,920	+0.25(+0.96%)
Apr 02, 2007	25.92	26.12	25.92	26.07	619,833	+0.10(+0.40%)
Mar 30, 2007	26.03	26.12	25.75	25.97	1,153,732	+0.02(+0.07%)
Mar 29, 2007	25.95	26.07	25.76	25.95	1,092,901	+0.07(+0.28%)
Mar 28, 2007	26.09	26.12	25.86	25.87	1,038,176	-0.30(-1.15%)
Mar 27, 2007	26.33	26.33	26.11	26.17	496,442	-0.16(-0.60%)
Mar 26, 2007	26.33	26.36	26.01	26.33	1,033,496	-0.07(-0.28%)
Mar 23, 2007	26.33	26.42	26.22	26.41	786,828	+0.14(+0.54%)
Mar 22, 2007	26.49	26.62	26.25	26.27	923,118	-0.31(-1.15%)
Mar 21, 2007	26.13	26.64	25.87	26.57	1,340,905	+0.39(+1.47%)
Mar 20, 2007	26.39	26.39	26.15	26.19	1,300,699	-0.10(-0.40%)
Mar 19, 2007	26.20	26.41	26.15	26.29	1,446,866	+0.17(+0.63%)
Mar 16, 2007	26.06	26.23	25.91	26.12	1,306,182	+0.08(+0.31%)
Mar 15, 2007	25.78	26.15	25.74	26.04	1,551,286	+0.18(+0.69%)
Mar 14, 2007	25.92	26.02	25.38	25.87	1,299,229	-0.04(-0.14%)
Mar 13, 2007	26.36	26.36	25.90	25.90	1,006,977	-0.45(-1.72%)
Mar 12, 2007	26.34	26.41	26.29	26.36	767,278	-0.04(-0.14%)
Mar 09, 2007	26.42	26.42	26.19	26.39	622,459	+0.07(+0.26%)
Mar 08, 2007	26.19	26.42	26.15	26.33	663,033	+0.26(+1.01%)
Mar 07, 2007	26.06	26.27	26.04	26.06	1,076,805	-0.06(-0.23%)
Mar 06, 2007	26.08	26.28	26.07	26.12	1,806,264	+0.10(+0.40%)
Mar 05, 2007	26.20	26.49	26.02	26.02	1,130,236	-0.23(-0.86%)
Mar 02, 2007	26.37	26.61	26.22	26.25	1,201,736	-0.31(-1.15%)
Mar 01, 2007	26.33	26.71	26.11	26.55	1,549,953	+0.09(+0.32%)
Feb 28, 2007	26.34	26.70	26.33	26.47	1,103,525	+0.13(+0.49%)
Feb 27, 2007	26.82	26.94	26.33	26.34	1,432,782	-0.58(-2.14%)
Feb 26, 2007	26.96	27.12	26.72	26.91	738,174	-0.04(-0.14%)
Feb 23, 2007	27.01	27.12	26.88	26.95	852,440	-0.13(-0.47%)
Feb 22, 2007	27.06	27.25	26.98	27.08	679,810	+0.10(+0.39%)
Feb 21, 2007	26.98	27.07	26.94	26.98	708,292	-0.11(-0.41%)
Feb 20, 2007	27.12	27.17	26.90	27.09	1,015,648	+0.02(+0.09%)
Feb 16, 2007	27.13	27.21	26.91	27.06	897,325	-0.06(-0.23%)
Feb 15, 2007	27.06	27.17	27.02	27.12	908,530	+0.18(+0.68%)
Feb 14, 2007	26.76	27.01	26.76	26.94	763,992	+0.10(+0.39%)
Feb 13, 2007	26.70	26.91	26.66	26.83	754,956	+0.14(+0.53%)
Feb 12, 2007	26.95	27.04	26.64	26.69	731,688	-0.16(-0.59%)
Feb 09, 2007	26.92	27.07	26.68	26.85	1,429,190	-0.07(-0.25%)
Feb 08, 2007	27.20	27.32	26.90	26.92	1,415,523	-0.64(-2.33%)
Feb 07, 2007	27.69	27.81	27.35	27.56	1,688,059	-0.45(-1.60%)
Feb 06, 2007	28.10	28.32	27.97	28.01	825,870	+0.01(+0.02%)
Feb 05, 2007	28.13	28.15	27.91	28.00	507,848	-0.09(-0.31%)
Feb 02, 2007	27.81	28.16	27.65	28.09	828,718	+0.32(+1.15%)

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.