Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.29	29.38	29.12	29.14	3,913,066	-0.31(-1.04%)
Apr 27, 2007	29.69	29.69	29.36	29.45	2,331,156	-0.24(-0.80%)
Apr 26, 2007	29.85	30.07	29.61	29.69	2,457,859	-0.23(-0.78%)
Apr 25, 2007	29.82	30.01	29.57	29.92	3,020,589	+0.27(+0.90%)
Apr 24, 2007	29.63	29.71	29.50	29.65	3,453,243	+0.10(+0.35%)
Apr 23, 2007	29.55	29.64	29.46	29.55	2,756,297	-0.01(-0.04%)
Apr 20, 2007	29.53	29.65	29.40	29.56	4,111,605	+0.05(+0.17%)
Apr 19, 2007	29.40	29.86	29.40	29.51	2,971,237	-0.36(-1.22%)
Apr 18, 2007	29.65	29.92	29.59	29.87	1,932,233	+0.11(+0.38%)
Apr 17, 2007	29.52	29.84	29.47	29.76	2,506,156	+0.23(+0.79%)
Apr 16, 2007	29.52	29.56	29.39	29.53	1,717,738	+0.09(+0.29%)
Apr 13, 2007	29.56	29.56	29.25	29.44	1,396,179	+0.02(+0.08%)
Apr 12, 2007	29.45	29.59	29.27	29.42	2,187,763	-0.03(-0.10%)
Apr 11, 2007	29.65	29.69	29.37	29.45	2,539,197	-0.26(-0.88%)
Apr 10, 2007	29.69	29.73	29.53	29.71	2,580,565	+0.07(+0.23%)
Apr 09, 2007	29.53	29.70	29.49	29.64	1,527,054	+0.05(+0.17%)
Apr 05, 2007	29.38	29.66	29.33	29.59	1,653,532	+0.12(+0.41%)
Apr 04, 2007	29.46	29.69	29.42	29.47	2,279,059	-0.09(-0.31%)
Apr 03, 2007	29.52	29.60	29.28	29.56	2,706,942	+0.16(+0.54%)
Apr 02, 2007	28.96	29.42	28.90	29.40	2,834,927	+0.38(+1.29%)
Mar 30, 2007	29.10	29.22	28.66	29.03	2,679,974	-0.11(-0.37%)
Mar 29, 2007	29.06	29.16	28.79	29.13	2,145,385	+0.19(+0.65%)
Mar 28, 2007	28.91	29.19	28.87	28.95	2,571,242	-0.02(-0.08%)
Mar 27, 2007	29.03	29.08	28.78	28.97	2,487,862	+0.02(+0.06%)
Mar 26, 2007	28.66	28.98	28.50	28.95	3,134,322	+0.29(+1.01%)
Mar 23, 2007	28.45	28.68	28.37	28.66	1,330,037	+0.11(+0.38%)
Mar 22, 2007	28.49	28.61	28.35	28.55	2,265,747	+0.02(+0.08%)
Mar 21, 2007	28.26	28.59	28.09	28.53	2,191,633	+0.25(+0.88%)
Mar 20, 2007	27.91	28.31	27.79	28.28	1,987,228	+0.40(+1.43%)
Mar 19, 2007	27.83	28.00	27.63	27.88	1,868,139	+0.25(+0.91%)
Mar 16, 2007	27.80	27.83	27.53	27.63	2,909,512	-0.10(-0.37%)
Mar 15, 2007	27.57	27.83	27.41	27.74	2,761,222	+0.18(+0.64%)
Mar 14, 2007	27.40	27.66	27.18	27.56	3,088,938	+0.25(+0.92%)
Mar 13, 2007	27.57	27.68	27.25	27.31	2,439,311	-0.26(-0.93%)
Mar 12, 2007	27.42	27.65	27.34	27.57	3,022,973	+0.05(+0.19%)
Mar 09, 2007	27.57	27.62	27.38	27.51	1,521,777	-0.02(-0.08%)
Mar 08, 2007	27.37	27.55	27.27	27.54	2,454,615	+0.26(+0.94%)
Mar 07, 2007	27.37	27.49	27.21	27.28	2,630,523	-0.10(-0.37%)
Mar 06, 2007	27.13	27.46	26.98	27.38	2,209,752	+0.35(+1.28%)
Mar 05, 2007	27.25	27.29	26.99	27.04	2,903,006	-0.30(-1.08%)
Mar 02, 2007	27.63	27.65	27.32	27.33	2,259,182	-0.34(-1.23%)
Mar 01, 2007	27.37	27.78	27.29	27.67	2,372,225	+0.06(+0.21%)
Feb 28, 2007	27.67	27.82	27.47	27.62	3,311,637	-0.02(-0.08%)
Feb 27, 2007	28.11	28.16	27.29	27.64	3,174,605	-0.64(-2.25%)
Feb 26, 2007	28.25	28.45	28.05	28.28	3,084,745	+0.23(+0.83%)
Feb 23, 2007	28.25	28.36	28.00	28.04	4,560,406	-0.12(-0.42%)
Feb 22, 2007	27.91	28.18	27.86	28.16	3,474,704	+0.45(+1.62%)
Feb 21, 2007	27.71	27.83	27.65	27.71	2,019,420	-0.14(-0.51%)
Feb 20, 2007	27.67	27.88	27.66	27.86	1,910,533	+0.16(+0.57%)
Feb 16, 2007	27.58	27.76	27.45	27.70	1,790,212	+0.08(+0.29%)
Feb 15, 2007	27.74	27.74	27.57	27.62	1,964,185	-0.13(-0.47%)
Feb 14, 2007	27.66	27.84	27.65	27.75	1,703,628	+0.05(+0.18%)
Feb 13, 2007	27.57	27.70	27.46	27.70	2,150,483	+0.17(+0.62%)
Feb 12, 2007	27.54	27.59	27.40	27.53	1,874,401	-0.35(-1.24%)
Feb 09, 2007	27.81	28.00	27.70	27.87	2,464,818	+0.06(+0.20%)
Feb 08, 2007	27.79	27.95	27.77	27.82	1,204,439	+0.01(+0.02%)
Feb 07, 2007	27.71	27.87	27.61	27.81	1,608,323	+0.10(+0.37%)
Feb 06, 2007	27.65	27.79	27.62	27.71	2,342,386	+0.06(+0.21%)
Feb 05, 2007	27.56	27.71	27.46	27.65	1,816,950	+0.10(+0.37%)
Feb 02, 2007	27.57	27.59	27.46	27.55	1,305,058	+0.03(+0.12%)

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.