Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.63	30.65	30.27	30.36	128,360	-0.24(-0.78%)
Apr 27, 2007	30.50	30.59	30.47	30.59	66,532	+0.02(+0.06%)
Apr 26, 2007	30.50	30.66	30.49	30.58	104,167	+0.00(+0.00%)
Apr 25, 2007	30.66	30.71	30.47	30.58	75,941	+0.01(+0.04%)
Apr 24, 2007	30.61	30.71	30.53	30.56	55,107	-0.03(-0.10%)
Apr 23, 2007	30.56	30.65	30.56	30.59	36,794	+0.09(+0.29%)
Apr 20, 2007	30.48	30.53	30.30	30.50	95,934	+0.02(+0.08%)
Apr 19, 2007	30.30	30.63	30.27	30.48	236,896	+0.12(+0.39%)
Apr 18, 2007	30.51	30.51	30.24	30.36	177,756	-0.06(-0.20%)
Apr 17, 2007	30.55	30.72	30.42	30.42	165,491	-0.13(-0.43%)
Apr 16, 2007	30.75	30.75	30.28	30.55	130,881	-0.23(-0.73%)
Apr 13, 2007	30.06	30.78	30.02	30.78	97,278	+0.81(+2.70%)
Apr 12, 2007	30.30	30.46	29.79	29.97	172,715	-0.33(-1.08%)
Apr 11, 2007	30.38	30.49	30.11	30.30	651,717	-0.05(-0.18%)
Apr 10, 2007	30.40	30.40	30.30	30.35	244,792	-0.05(-0.18%)
Apr 09, 2007	30.51	30.58	30.38	30.40	182,124	-0.12(-0.39%)
Apr 05, 2007	30.69	31.09	30.38	30.52	334,511	-0.28(-0.91%)
Apr 04, 2007	30.50	30.90	30.27	30.80	507,227	+0.29(+0.96%)
Apr 03, 2007	30.21	30.72	30.12	30.51	523,356	+0.22(+0.73%)
Apr 02, 2007	30.33	30.62	30.21	30.29	637,436	+0.02(+0.08%)
Mar 30, 2007	30.31	30.41	30.22	30.27	161,123	-0.04(-0.14%)
Mar 29, 2007	30.56	30.66	30.24	30.31	277,891	-0.16(-0.53%)
Mar 28, 2007	31.12	31.19	30.35	30.47	271,674	-0.50(-1.61%)
Mar 27, 2007	31.40	33.76	30.65	30.97	253,361	-0.58(-1.83%)
Mar 26, 2007	31.55	31.66	31.37	31.55	169,187	-0.11(-0.34%)
Mar 23, 2007	31.55	31.74	31.53	31.65	299,732	+0.11(+0.34%)
Mar 22, 2007	31.37	32.02	31.37	31.55	1,118,621	+0.06(+0.19%)
Mar 21, 2007	31.55	32.00	31.42	31.49	103,999	-0.07(-0.21%)
Mar 20, 2007	31.69	31.81	31.34	31.55	171,875	+0.01(+0.02%)
Mar 19, 2007	31.59	31.63	31.40	31.55	113,911	+0.00(+0.00%)
Mar 16, 2007	31.06	31.84	30.90	31.55	624,835	+1.29(+4.27%)
Mar 15, 2007	30.02	30.59	30.02	30.25	63,844	+0.09(+0.30%)
Mar 14, 2007	30.24	30.60	30.03	30.16	272,346	+0.02(+0.06%)
Mar 13, 2007	30.80	30.80	30.00	30.15	141,801	-0.65(-2.13%)
Mar 12, 2007	30.93	31.23	30.69	30.80	294,020	-0.15(-0.50%)
Mar 09, 2007	29.76	31.52	29.50	30.96	785,622	+1.20(+4.02%)
Mar 08, 2007	29.40	29.87	29.37	29.76	285,283	+0.28(+0.95%)
Mar 07, 2007	29.58	29.71	29.44	29.48	91,734	+0.00(+0.00%)
Mar 06, 2007	29.61	29.90	29.43	29.48	392,475	+0.02(+0.08%)
Mar 05, 2007	29.58	29.64	29.13	29.46	412,132	-0.12(-0.42%)
Mar 02, 2007	29.76	29.90	29.15	29.58	427,925	-0.18(-0.60%)
Mar 01, 2007	30.36	30.36	29.60	29.76	359,376	-0.08(-0.28%)
Feb 28, 2007	30.59	30.65	29.61	29.84	735,219	-0.81(-2.64%)
Feb 27, 2007	30.00	30.65	29.52	30.65	1,433,475	+0.21(+0.68%)
Feb 26, 2007	30.24	30.49	29.93	30.44	157,052	+0.15(+0.49%)
Feb 23, 2007	30.79	30.98	29.65	30.30	351,312	-0.49(-1.60%)
Feb 22, 2007	31.53	31.53	30.63	30.79	286,795	-0.67(-2.12%)
Feb 21, 2007	31.45	31.72	31.29	31.46	178,428	+0.03(+0.09%)
Feb 20, 2007	31.22	31.49	31.02	31.43	455,143	+0.25(+0.80%)
Feb 16, 2007	30.47	31.58	30.38	31.18	1,111,061	+0.55(+1.79%)
Feb 15, 2007	29.55	31.20	29.46	30.63	6,555,815	+2.93(+10.60%)
Feb 14, 2007	27.79	27.83	27.62	27.69	22,513	-0.01(-0.02%)
Feb 13, 2007	27.74	27.80	27.65	27.70	67,540	-0.06(-0.21%)
Feb 12, 2007	28.02	28.14	27.75	27.76	34,946	-0.19(-0.68%)
Feb 09, 2007	27.97	28.14	27.84	27.95	208,838	-0.13(-0.47%)
Feb 08, 2007	28.08	28.16	27.83	28.08	253,697	+0.05(+0.19%)
Feb 07, 2007	28.18	28.24	28.03	28.03	355,848	+0.05(+0.19%)
Feb 06, 2007	27.71	28.03	27.47	27.97	260,754	+0.42(+1.51%)
Feb 05, 2007	27.59	27.83	27.50	27.56	140,625	+0.05(+0.17%)
Feb 02, 2007	27.13	27.68	27.08	27.51	654,237	+0.43(+1.58%)

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.