Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	37.50	38.89	37.50	37.95	180,100	+0.70(+1.88%)
Apr 27, 2007	36.07	37.54	36.07	37.25	166,700	+0.89(+2.45%)
Apr 26, 2007	36.20	37.00	35.65	36.36	165,800	+0.60(+1.68%)
Apr 25, 2007	34.30	36.00	34.25	35.76	260,400	+1.55(+4.53%)
Apr 24, 2007	34.40	34.50	34.05	34.21	63,400	-0.20(-0.58%)
Apr 23, 2007	34.03	34.55	34.03	34.41	52,200	+0.17(+0.50%)
Apr 20, 2007	33.81	34.49	33.81	34.24	74,100	+0.44(+1.30%)
Apr 19, 2007	33.74	34.00	33.62	33.80	31,200	+0.06(+0.18%)
Apr 18, 2007	33.75	33.91	33.56	33.74	50,700	-0.12(-0.35%)
Apr 17, 2007	33.95	34.00	33.73	33.86	51,500	+0.03(+0.09%)
Apr 16, 2007	33.65	33.88	33.50	33.83	76,800	+0.42(+1.26%)
Apr 13, 2007	33.30	33.50	33.00	33.41	47,200	+0.23(+0.69%)
Apr 12, 2007	33.25	33.28	33.00	33.18	37,000	+0.18(+0.55%)
Apr 11, 2007	33.33	33.50	33.00	33.00	44,700	-0.49(-1.46%)
Apr 10, 2007	33.30	33.50	33.21	33.49	44,900	+0.29(+0.87%)
Apr 09, 2007	33.23	33.45	33.00	33.20	55,600	-0.03(-0.09%)
Apr 05, 2007	33.00	33.31	32.73	33.23	56,200	+0.36(+1.10%)
Apr 04, 2007	32.66	32.92	32.66	32.87	24,500	+0.18(+0.55%)
Apr 03, 2007	32.91	32.91	32.62	32.69	38,900	-0.22(-0.67%)
Apr 02, 2007	32.65	33.05	32.64	32.91	43,100	+0.26(+0.80%)
Mar 30, 2007	32.95	32.96	32.60	32.65	33,800	-0.07(-0.21%)
Mar 29, 2007	32.74	32.80	32.40	32.72	29,900	+0.12(+0.37%)
Mar 28, 2007	32.40	32.67	32.18	32.60	28,100	+0.04(+0.12%)
Mar 27, 2007	32.30	32.60	32.08	32.56	37,000	+0.09(+0.28%)
Mar 26, 2007	32.50	32.55	32.33	32.47	71,400	+0.20(+0.62%)
Mar 23, 2007	32.10	32.50	32.08	32.27	52,900	+0.05(+0.16%)
Mar 22, 2007	32.25	32.33	32.08	32.22	33,300	+0.01(+0.03%)
Mar 21, 2007	32.00	32.33	31.91	32.21	50,000	+0.22(+0.69%)
Mar 20, 2007	31.65	32.00	31.51	31.99	53,000	+0.38(+1.20%)
Mar 19, 2007	31.70	31.84	31.55	31.61	53,300	-0.10(-0.32%)
Mar 16, 2007	31.75	31.79	31.59	31.71	29,500	-0.01(-0.03%)
Mar 15, 2007	31.74	31.74	31.51	31.72	25,100	+0.07(+0.22%)
Mar 14, 2007	31.50	31.72	31.42	31.65	50,900	+0.14(+0.44%)
Mar 13, 2007	31.65	31.73	31.42	31.51	53,000	-0.14(-0.44%)
Mar 12, 2007	31.54	31.68	31.35	31.65	49,000	+0.17(+0.54%)
Mar 09, 2007	31.50	31.65	31.28	31.48	75,700	-0.07(-0.22%)
Mar 08, 2007	31.60	31.77	31.49	31.55	161,100	-0.02(-0.06%)
Mar 07, 2007	31.95	31.96	31.52	31.57	83,700	-0.41(-1.28%)
Mar 06, 2007	31.57	32.13	31.57	31.98	69,700	+0.40(+1.27%)
Mar 05, 2007	31.60	31.95	31.55	31.58	50,900	-0.17(-0.54%)
Mar 02, 2007	32.25	32.45	31.75	31.75	93,000	-0.30(-0.94%)
Mar 01, 2007	31.65	32.45	31.61	32.05	77,900	+0.12(+0.38%)
Feb 28, 2007	31.56	32.07	31.50	31.93	62,500	+0.37(+1.17%)
Feb 27, 2007	32.00	32.10	31.50	31.56	82,200	-0.29(-0.91%)
Feb 26, 2007	32.00	32.10	31.71	31.85	64,400	-0.19(-0.59%)
Feb 23, 2007	32.15	32.43	32.03	32.04	58,400	-0.05(-0.16%)
Feb 22, 2007	32.50	32.70	32.09	32.09	120,200	-0.43(-1.32%)
Feb 21, 2007	32.75	32.78	32.50	32.52	86,000	-0.12(-0.37%)
Feb 20, 2007	32.87	32.93	32.40	32.64	80,400	-0.23(-0.70%)
Feb 16, 2007	32.97	32.97	32.59	32.87	46,000	+0.00(+0.00%)
Feb 15, 2007	33.03	33.03	32.81	32.87	46,400	-0.01(-0.03%)
Feb 14, 2007	33.10	33.17	32.79	32.88	86,928	-0.22(-0.66%)
Feb 13, 2007	32.83	33.15	32.80	33.10	67,603	+0.26(+0.79%)
Feb 12, 2007	33.20	33.20	32.68	32.84	112,898	-0.26(-0.79%)
Feb 09, 2007	33.10	33.42	32.75	33.10	67,000	-0.17(-0.51%)
Feb 08, 2007	32.60	33.30	32.60	33.27	75,600	+0.54(+1.65%)
Feb 07, 2007	33.85	33.85	32.72	32.73	88,600	-1.20(-3.54%)
Feb 06, 2007	33.40	34.00	33.35	33.93	130,100	+0.55(+1.65%)
Feb 05, 2007	32.99	33.39	32.99	33.38	137,300	+0.38(+1.15%)
Feb 02, 2007	32.90	33.00	32.75	33.00	59,200	+0.17(+0.52%)

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.