Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.74	31.09	30.61	30.61	2,620,979	-0.10(-0.34%)
Apr 27, 2007	30.09	30.79	30.07	30.71	2,003,914	+0.62(+2.08%)
Apr 26, 2007	29.64	30.14	29.64	30.09	2,557,167	+0.21(+0.70%)
Apr 25, 2007	30.06	30.30	29.73	29.88	3,554,910	-0.06(-0.19%)
Apr 24, 2007	31.16	31.23	29.94	29.94	3,080,521	-0.51(-1.68%)
Apr 23, 2007	30.19	30.68	30.09	30.45	1,899,522	+0.53(+1.77%)
Apr 20, 2007	29.90	30.03	29.78	29.92	1,506,246	+0.31(+1.04%)
Apr 19, 2007	29.90	29.90	29.50	29.61	1,028,646	-0.20(-0.67%)
Apr 18, 2007	29.77	29.91	29.57	29.81	1,146,184	-0.10(-0.33%)
Apr 17, 2007	29.73	29.99	29.60	29.91	1,562,635	+0.15(+0.49%)
Apr 16, 2007	29.34	29.76	29.32	29.76	1,556,414	+0.58(+1.99%)
Apr 13, 2007	29.32	29.34	29.03	29.18	1,563,004	-0.05(-0.18%)
Apr 12, 2007	29.01	29.30	28.95	29.24	2,970,552	+0.08(+0.29%)
Apr 11, 2007	29.03	29.16	28.84	29.15	1,687,253	+0.08(+0.26%)
Apr 10, 2007	29.15	29.24	28.93	29.08	1,931,872	-0.04(-0.14%)
Apr 09, 2007	29.19	29.35	28.99	29.12	1,357,749	+0.01(+0.02%)
Apr 05, 2007	29.10	29.22	28.88	29.11	1,353,334	-0.16(-0.54%)
Apr 04, 2007	29.10	29.45	29.03	29.27	2,100,371	+0.13(+0.43%)
Apr 03, 2007	28.70	29.14	28.70	29.14	1,365,174	+0.43(+1.50%)
Apr 02, 2007	28.67	28.80	28.42	28.71	1,290,925	+0.04(+0.13%)
Mar 30, 2007	28.52	29.03	28.52	28.67	1,687,453	+0.15(+0.54%)
Mar 29, 2007	28.76	28.87	28.41	28.52	1,421,017	+0.04(+0.14%)
Mar 28, 2007	28.71	28.83	28.41	28.48	1,444,840	-0.13(-0.46%)
Mar 27, 2007	28.60	28.71	28.31	28.61	2,294,287	-0.02(-0.07%)
Mar 26, 2007	28.77	28.81	28.50	28.63	1,730,397	-0.22(-0.76%)
Mar 23, 2007	28.70	28.95	28.69	28.85	1,407,495	+0.10(+0.36%)
Mar 22, 2007	28.78	28.90	28.58	28.75	1,660,363	-0.04(-0.14%)
Mar 21, 2007	28.29	28.87	28.24	28.79	1,888,126	+0.52(+1.86%)
Mar 20, 2007	27.80	28.40	27.80	28.27	1,918,427	+0.47(+1.67%)
Mar 19, 2007	27.61	27.86	27.57	27.80	960,016	+0.42(+1.54%)
Mar 16, 2007	27.39	27.59	27.20	27.38	1,609,994	+0.04(+0.15%)
Mar 15, 2007	27.29	27.39	27.17	27.34	1,859,229	-0.03(-0.10%)
Mar 14, 2007	27.35	27.50	26.96	27.36	2,091,808	+0.12(+0.45%)
Mar 13, 2007	27.78	27.69	27.19	27.24	2,225,657	-0.54(-1.95%)
Mar 12, 2007	27.84	27.98	27.68	27.78	1,670,998	-0.15(-0.52%)
Mar 09, 2007	27.69	28.20	27.69	27.93	2,303,116	+0.37(+1.34%)
Mar 08, 2007	27.67	27.81	27.51	27.56	1,671,199	+0.08(+0.29%)
Mar 07, 2007	27.47	27.70	27.38	27.48	1,516,882	-0.07(-0.26%)
Mar 06, 2007	27.35	27.69	27.13	27.55	1,967,809	+0.37(+1.36%)
Mar 05, 2007	27.18	27.56	27.16	27.19	2,050,670	-0.23(-0.84%)
Mar 02, 2007	27.37	27.62	27.24	27.41	2,353,886	-0.12(-0.43%)
Mar 01, 2007	26.93	27.58	26.69	27.53	2,448,925	+0.17(+0.62%)
Feb 28, 2007	27.37	27.73	27.21	27.36	2,427,734	-0.01(-0.02%)
Feb 27, 2007	28.40	28.40	27.18	27.37	2,488,337	-1.45(-5.03%)
Feb 26, 2007	29.25	29.29	28.78	28.82	1,808,720	-0.34(-1.17%)
Feb 23, 2007	28.74	29.30	28.64	29.16	2,429,540	+0.43(+1.48%)
Feb 22, 2007	28.88	28.90	28.62	28.74	1,625,847	-0.02(-0.06%)
Feb 21, 2007	28.59	28.79	28.48	28.75	1,307,781	+0.02(+0.07%)
Feb 20, 2007	28.47	28.78	28.25	28.73	1,598,957	+0.31(+1.09%)
Feb 16, 2007	28.31	28.45	28.25	28.42	1,526,313	+0.01(+0.05%)
Feb 15, 2007	28.13	28.44	28.11	28.41	1,670,998	+0.24(+0.84%)
Feb 14, 2007	27.74	28.18	27.72	28.18	1,319,194	+0.57(+2.07%)
Feb 13, 2007	27.60	27.80	27.51	27.60	1,603,145	-0.01(-0.04%)
Feb 12, 2007	27.71	27.87	27.49	27.61	1,385,044	-0.07(-0.24%)
Feb 09, 2007	28.03	28.23	27.55	27.68	1,395,074	-0.29(-1.02%)
Feb 08, 2007	28.05	28.13	27.79	27.97	1,487,383	-0.21(-0.75%)
Feb 07, 2007	28.01	28.25	27.94	28.18	1,769,528	+0.30(+1.07%)
Feb 06, 2007	28.07	28.16	27.64	27.88	2,698,240	-0.48(-1.70%)
Feb 05, 2007	28.19	28.44	28.01	28.36	3,298,050	+0.04(+0.13%)
Feb 02, 2007	28.10	28.40	28.02	28.32	2,369,338	+0.19(+0.67%)

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.