Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.19	31.19	30.33	30.34	3,186,604	-0.86(-2.77%)
Apr 27, 2007	31.18	31.52	31.01	31.21	4,066,311	+0.27(+0.86%)
Apr 26, 2007	29.12	31.57	29.12	30.94	5,460,055	+0.73(+2.43%)
Apr 25, 2007	29.23	30.44	29.21	30.21	6,526,268	+1.00(+3.42%)
Apr 24, 2007	29.68	29.81	29.17	29.21	3,271,723	-0.48(-1.60%)
Apr 23, 2007	29.87	30.02	29.68	29.68	1,556,544	-0.14(-0.48%)
Apr 20, 2007	29.95	29.95	29.62	29.83	2,763,038	+0.23(+0.77%)
Apr 19, 2007	29.97	29.97	29.45	29.60	2,564,286	-0.05(-0.16%)
Apr 18, 2007	29.03	29.81	29.03	29.65	2,691,735	+0.44(+1.51%)
Apr 17, 2007	29.39	29.43	29.21	29.21	1,284,435	-0.16(-0.53%)
Apr 16, 2007	28.99	29.38	28.93	29.37	1,676,909	+0.56(+1.94%)
Apr 13, 2007	28.76	28.89	28.66	28.81	2,164,536	+0.10(+0.36%)
Apr 12, 2007	28.68	28.80	28.49	28.70	3,077,327	-0.10(-0.35%)
Apr 11, 2007	29.00	29.02	28.74	28.80	2,889,815	-0.19(-0.66%)
Apr 10, 2007	28.83	29.08	28.74	29.00	2,130,104	+0.27(+0.96%)
Apr 09, 2007	28.77	28.86	28.61	28.72	2,230,283	-0.03(-0.11%)
Apr 05, 2007	28.59	28.80	28.55	28.75	1,269,993	+0.16(+0.55%)
Apr 04, 2007	28.68	28.79	28.44	28.59	1,886,421	-0.05(-0.18%)
Apr 03, 2007	28.35	28.67	28.35	28.65	2,444,164	+0.34(+1.22%)
Apr 02, 2007	28.56	28.65	28.24	28.30	2,154,175	-0.27(-0.93%)
Mar 30, 2007	28.65	28.89	28.37	28.57	2,169,534	-0.12(-0.43%)
Mar 29, 2007	28.70	28.77	28.46	28.69	2,277,277	+0.36(+1.28%)
Mar 28, 2007	28.51	28.66	28.30	28.33	2,938,407	-0.39(-1.35%)
Mar 27, 2007	28.71	28.81	28.53	28.72	1,812,835	-0.17(-0.57%)
Mar 26, 2007	28.90	29.20	28.69	28.88	1,894,216	-0.02(-0.06%)
Mar 23, 2007	28.93	29.18	28.69	28.90	1,726,810	-0.03(-0.11%)
Mar 22, 2007	29.24	29.47	28.86	28.93	2,537,236	-0.34(-1.15%)
Mar 21, 2007	28.78	29.45	27.73	29.27	5,416,749	+0.38(+1.33%)
Mar 20, 2007	28.53	28.93	28.50	28.88	2,737,822	+0.41(+1.46%)
Mar 19, 2007	28.37	28.67	28.37	28.47	2,804,989	+0.17(+0.62%)
Mar 16, 2007	28.59	28.60	28.21	28.29	2,855,422	-0.22(-0.78%)
Mar 15, 2007	28.11	28.78	28.03	28.52	2,740,829	+0.32(+1.14%)
Mar 14, 2007	28.07	28.27	27.56	28.19	5,162,042	+0.17(+0.62%)
Mar 13, 2007	29.13	28.90	28.01	28.02	6,200,044	-1.11(-3.82%)
Mar 12, 2007	29.07	29.25	28.95	29.13	2,466,171	-0.08(-0.27%)
Mar 09, 2007	29.23	29.37	28.98	29.21	2,483,594	+0.03(+0.09%)
Mar 08, 2007	29.18	29.44	28.94	29.18	2,123,686	+0.13(+0.44%)
Mar 07, 2007	29.07	29.31	29.01	29.06	3,176,359	-0.01(-0.05%)
Mar 06, 2007	28.36	29.55	28.35	29.07	5,576,739	+0.98(+3.49%)
Mar 05, 2007	28.74	29.00	28.09	28.09	4,800,071	-0.90(-3.11%)
Mar 02, 2007	28.97	29.21	28.88	28.99	4,488,304	-0.08(-0.28%)
Mar 01, 2007	28.90	29.18	28.21	29.07	6,376,324	+0.07(+0.23%)
Feb 28, 2007	29.12	29.25	28.92	29.01	3,888,381	+0.19(+0.65%)
Feb 27, 2007	29.46	29.46	28.52	28.82	3,520,908	-0.64(-2.16%)
Feb 26, 2007	29.90	29.90	29.28	29.46	3,398,140	-0.21(-0.71%)
Feb 23, 2007	30.31	30.31	29.62	29.67	2,930,384	-0.69(-2.28%)
Feb 22, 2007	30.49	30.57	30.30	30.36	2,246,329	-0.04(-0.14%)
Feb 21, 2007	30.69	30.71	30.40	30.40	1,645,948	-0.48(-1.57%)
Feb 20, 2007	30.55	30.95	30.47	30.89	1,469,203	+0.23(+0.75%)
Feb 16, 2007	30.92	31.05	30.39	30.66	2,601,882	-0.25(-0.82%)
Feb 15, 2007	30.78	31.04	30.78	30.91	1,301,858	+0.01(+0.03%)
Feb 14, 2007	30.64	31.05	30.58	30.90	1,671,582	+0.26(+0.85%)
Feb 13, 2007	30.19	30.75	30.19	30.64	1,690,998	+0.48(+1.58%)
Feb 12, 2007	30.45	30.58	30.09	30.16	2,646,827	-0.28(-0.93%)
Feb 09, 2007	31.10	31.36	30.27	30.45	3,402,620	-0.71(-2.27%)
Feb 08, 2007	31.28	31.37	31.14	31.16	1,871,979	-0.21(-0.68%)
Feb 07, 2007	31.67	31.67	31.32	31.37	2,645,208	-0.41(-1.29%)
Feb 06, 2007	31.63	32.05	31.54	31.78	2,448,749	+0.31(+1.00%)
Feb 05, 2007	31.48	31.64	31.35	31.46	2,268,107	-0.21(-0.66%)
Feb 02, 2007	31.63	31.91	31.55	31.67	1,562,504	-0.02(-0.06%)

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.