Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.80	32.15	31.66	31.66	2,533,907	-0.11(-0.34%)
Apr 27, 2007	31.13	31.85	31.11	31.77	1,937,341	+0.65(+2.08%)
Apr 26, 2007	30.66	31.17	30.66	31.12	2,472,215	+0.22(+0.70%)
Apr 25, 2007	31.09	31.34	30.76	30.91	3,436,812	-0.06(-0.19%)
Apr 24, 2007	32.23	32.30	30.96	30.96	2,978,182	-0.53(-1.68%)
Apr 23, 2007	31.22	31.74	31.12	31.49	1,836,417	+0.55(+1.77%)
Apr 20, 2007	30.92	31.06	30.81	30.95	1,456,207	+0.32(+1.04%)
Apr 19, 2007	30.92	30.92	30.51	30.63	994,473	-0.21(-0.67%)
Apr 18, 2007	30.79	30.94	30.58	30.83	1,108,106	-0.10(-0.33%)
Apr 17, 2007	30.75	31.02	30.61	30.94	1,510,723	+0.15(+0.49%)
Apr 16, 2007	30.35	30.79	30.33	30.79	1,504,708	+0.60(+1.99%)
Apr 13, 2007	30.33	30.35	30.02	30.18	1,511,080	-0.05(-0.18%)
Apr 12, 2007	30.00	30.30	29.95	30.24	2,871,867	+0.09(+0.29%)
Apr 11, 2007	30.02	30.16	29.83	30.15	1,631,200	+0.08(+0.26%)
Apr 10, 2007	30.15	30.25	29.93	30.07	1,867,693	-0.04(-0.14%)
Apr 09, 2007	30.20	30.36	29.98	30.12	1,312,643	+0.01(+0.02%)
Apr 05, 2007	30.10	30.22	29.87	30.11	1,308,375	-0.16(-0.54%)
Apr 04, 2007	30.10	30.46	30.02	30.27	2,030,594	+0.13(+0.43%)
Apr 03, 2007	29.69	30.14	29.69	30.14	1,319,821	+0.45(+1.50%)
Apr 02, 2007	29.66	29.79	29.39	29.70	1,248,039	+0.04(+0.13%)
Mar 30, 2007	29.50	30.03	29.50	29.66	1,631,394	+0.16(+0.54%)
Mar 29, 2007	29.74	29.86	29.39	29.50	1,373,809	+0.04(+0.14%)
Mar 28, 2007	29.69	29.82	29.38	29.46	1,396,841	-0.14(-0.46%)
Mar 27, 2007	29.58	29.69	29.28	29.60	2,218,068	-0.02(-0.07%)
Mar 26, 2007	29.76	29.80	29.48	29.62	1,672,911	-0.23(-0.76%)
Mar 23, 2007	29.69	29.94	29.68	29.84	1,360,737	+0.11(+0.36%)
Mar 22, 2007	29.77	29.90	29.57	29.74	1,605,203	-0.04(-0.14%)
Mar 21, 2007	29.26	29.87	29.21	29.78	1,825,400	+0.54(+1.86%)
Mar 20, 2007	28.76	29.37	28.76	29.24	1,854,695	+0.48(+1.67%)
Mar 19, 2007	28.56	28.82	28.52	28.76	928,123	+0.44(+1.54%)
Mar 16, 2007	28.33	28.54	28.13	28.32	1,556,508	+0.04(+0.15%)
Mar 15, 2007	28.23	28.33	28.10	28.28	1,797,463	-0.03(-0.10%)
Mar 14, 2007	28.29	28.44	27.89	28.30	2,022,316	+0.13(+0.45%)
Mar 13, 2007	28.74	28.64	28.13	28.18	2,151,718	-0.56(-1.95%)
Mar 12, 2007	28.79	28.94	28.63	28.74	1,615,486	-0.15(-0.52%)
Mar 09, 2007	28.64	29.17	28.64	28.89	2,226,604	+0.38(+1.34%)
Mar 08, 2007	28.62	28.77	28.46	28.51	1,615,680	+0.08(+0.29%)
Mar 07, 2007	28.41	28.65	28.33	28.43	1,466,489	-0.08(-0.27%)
Mar 06, 2007	28.29	28.64	28.06	28.50	1,902,436	+0.38(+1.36%)
Mar 05, 2007	28.11	28.50	28.09	28.12	1,982,545	-0.24(-0.84%)
Mar 02, 2007	28.32	28.57	28.17	28.36	2,275,687	-0.12(-0.43%)
Mar 01, 2007	27.86	28.53	27.61	28.48	2,367,569	+0.18(+0.62%)
Feb 28, 2007	28.31	28.68	28.14	28.30	2,347,082	-0.01(-0.02%)
Feb 27, 2007	29.38	29.38	28.11	28.31	2,405,671	-1.50(-5.03%)
Feb 26, 2007	30.25	30.29	29.77	29.81	1,748,632	-0.35(-1.17%)
Feb 23, 2007	29.72	30.30	29.62	30.16	2,348,828	+0.44(+1.48%)
Feb 22, 2007	29.88	29.90	29.60	29.72	1,571,834	-0.02(-0.06%)
Feb 21, 2007	29.57	29.78	29.46	29.74	1,264,335	+0.02(+0.07%)
Feb 20, 2007	29.45	29.77	29.22	29.72	1,545,838	+0.32(+1.09%)
Feb 16, 2007	29.29	29.43	29.22	29.40	1,475,607	+0.01(+0.05%)
Feb 15, 2007	29.10	29.42	29.08	29.39	1,615,486	+0.24(+0.84%)
Feb 14, 2007	28.69	29.15	28.67	29.14	1,275,368	+0.59(+2.07%)
Feb 13, 2007	28.55	28.76	28.46	28.55	1,549,886	-0.01(-0.04%)
Feb 12, 2007	28.66	28.83	28.44	28.56	1,339,031	-0.07(-0.24%)
Feb 09, 2007	28.99	29.20	28.50	28.63	1,348,728	-0.30(-1.02%)
Feb 08, 2007	29.02	29.10	28.74	28.93	1,437,970	-0.22(-0.75%)
Feb 07, 2007	28.97	29.23	28.90	29.15	1,710,742	+0.31(+1.07%)
Feb 06, 2007	29.04	29.12	28.59	28.84	2,608,601	-0.50(-1.70%)
Feb 05, 2007	29.16	29.42	28.97	29.34	3,188,485	+0.04(+0.13%)
Feb 02, 2007	29.06	29.38	28.98	29.30	2,290,626	+0.20(+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.