Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.00	33.09	32.06	32.17	641,731	-0.73(-2.23%)
Apr 27, 2007	32.89	33.11	32.81	32.90	330,203	+0.02(+0.06%)
Apr 26, 2007	32.64	32.97	32.51	32.89	424,735	+0.18(+0.55%)
Apr 25, 2007	32.37	33.00	32.29	32.70	429,198	+0.47(+1.45%)
Apr 24, 2007	32.03	32.24	31.68	32.24	456,467	+0.21(+0.64%)
Apr 23, 2007	31.66	32.25	31.66	32.03	392,674	+0.28(+0.88%)
Apr 20, 2007	32.17	32.52	31.69	31.75	938,697	-0.07(-0.23%)
Apr 19, 2007	30.19	33.43	30.11	31.83	3,682,363	+2.20(+7.41%)
Apr 18, 2007	30.20	30.45	29.35	29.63	1,632,837	-0.82(-2.70%)
Apr 17, 2007	30.25	30.79	30.10	30.45	1,351,057	+0.26(+0.86%)
Apr 16, 2007	30.44	30.50	30.11	30.19	778,737	-0.24(-0.80%)
Apr 13, 2007	30.50	30.74	30.31	30.44	737,420	-0.10(-0.32%)
Apr 12, 2007	30.32	30.73	30.14	30.53	313,015	+0.15(+0.50%)
Apr 11, 2007	30.68	30.69	30.02	30.38	1,087,291	-0.30(-0.97%)
Apr 10, 2007	31.49	31.49	30.65	30.68	1,073,408	-0.76(-2.43%)
Apr 09, 2007	31.55	31.68	31.35	31.44	202,617	-0.08(-0.27%)
Apr 05, 2007	31.22	31.72	31.20	31.52	147,913	+0.30(+0.97%)
Apr 04, 2007	31.55	31.55	31.14	31.22	371,354	-0.28(-0.88%)
Apr 03, 2007	31.27	31.62	31.13	31.50	525,714	+0.35(+1.13%)
Apr 02, 2007	30.95	31.19	30.77	31.15	403,086	+0.25(+0.80%)
Mar 30, 2007	30.91	31.31	30.73	30.90	578,103	-0.04(-0.12%)
Mar 29, 2007	31.31	31.46	30.61	30.94	485,554	-0.14(-0.45%)
Mar 28, 2007	31.52	31.66	31.00	31.08	758,575	-0.56(-1.78%)
Mar 27, 2007	31.45	31.74	31.29	31.64	551,991	+0.21(+0.67%)
Mar 26, 2007	31.43	31.76	31.23	31.43	492,660	-0.12(-0.38%)
Mar 23, 2007	31.36	31.70	31.36	31.55	358,959	+0.29(+0.93%)
Mar 22, 2007	31.09	31.26	30.86	31.26	482,248	+0.39(+1.25%)
Mar 21, 2007	30.74	31.10	30.22	30.87	745,849	-0.22(-0.72%)
Mar 20, 2007	30.70	31.10	30.61	31.10	250,048	+0.27(+0.88%)
Mar 19, 2007	30.13	30.82	30.13	30.82	404,408	+0.89(+2.97%)
Mar 16, 2007	29.99	30.82	29.90	29.93	795,099	-0.05(-0.16%)
Mar 15, 2007	29.91	30.08	29.72	29.98	364,909	+0.07(+0.22%)
Mar 14, 2007	29.29	30.11	29.13	29.92	568,683	+0.48(+1.62%)
Mar 13, 2007	29.99	29.77	29.38	29.44	653,300	-0.55(-1.84%)
Mar 12, 2007	29.93	30.17	29.77	29.99	389,864	-0.11(-0.36%)
Mar 09, 2007	30.07	30.30	29.79	30.10	326,071	+0.18(+0.59%)
Mar 08, 2007	30.16	30.28	29.46	29.92	558,106	-0.06(-0.20%)
Mar 07, 2007	30.14	30.39	29.90	29.98	550,999	-0.24(-0.80%)
Mar 06, 2007	29.74	30.35	29.69	30.22	568,848	+0.67(+2.27%)
Mar 05, 2007	29.47	30.01	29.35	29.55	748,824	-0.18(-0.61%)
Mar 02, 2007	29.95	30.14	29.70	29.73	789,314	-0.36(-1.21%)
Mar 01, 2007	30.25	30.51	29.15	30.10	1,334,649	-0.36(-1.19%)
Feb 28, 2007	30.68	30.96	30.41	30.46	555,792	-0.27(-0.87%)
Feb 27, 2007	30.25	31.14	28.61	30.73	674,950	-0.58(-1.86%)
Feb 26, 2007	31.49	31.65	31.04	31.31	400,534	-0.27(-0.86%)
Feb 23, 2007	31.95	31.95	31.25	31.58	471,671	-0.31(-0.99%)
Feb 22, 2007	32.05	32.23	31.57	31.89	385,898	-0.08(-0.25%)
Feb 21, 2007	31.55	32.00	31.49	31.97	416,968	+0.12(+0.38%)
Feb 20, 2007	31.75	32.01	31.46	31.85	410,688	+0.04(+0.13%)
Feb 16, 2007	31.37	31.89	30.70	31.81	829,144	+0.44(+1.39%)
Feb 15, 2007	31.31	31.65	30.87	31.37	862,858	+0.03(+0.10%)
Feb 14, 2007	31.62	32.28	31.25	31.34	1,075,669	-0.25(-0.79%)
Feb 13, 2007	32.22	32.64	31.31	31.59	1,399,997	-1.17(-3.58%)
Feb 12, 2007	32.46	32.85	32.14	32.77	1,076,127	+0.19(+0.58%)
Feb 09, 2007	31.99	32.64	31.95	32.58	1,063,823	+0.48(+1.49%)
Feb 08, 2007	31.94	32.19	31.75	32.10	1,122,658	+0.22(+0.70%)
Feb 07, 2007	31.99	32.22	31.68	31.88	369,536	-0.05(-0.17%)
Feb 06, 2007	31.86	31.96	31.52	31.93	503,237	+0.15(+0.46%)
Feb 05, 2007	32.43	32.43	31.52	31.78	647,846	-0.65(-2.00%)
Feb 02, 2007	32.14	32.61	31.97	32.43	806,833	+0.41(+1.29%)

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.