Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.04	26.23	25.93	25.95	985,816	-0.16(-0.61%)
Apr 27, 2007	26.01	26.16	25.99	26.11	779,227	+0.33(+1.29%)
Apr 26, 2007	25.67	25.84	25.61	25.78	777,005	+0.06(+0.23%)
Apr 25, 2007	25.40	25.76	25.34	25.72	1,984,244	-0.05(-0.18%)
Apr 24, 2007	25.79	25.92	25.71	25.76	1,631,725	-0.45(-1.73%)
Apr 23, 2007	26.28	26.31	26.18	26.22	911,260	-0.13(-0.49%)
Apr 20, 2007	26.23	26.36	26.01	26.34	1,194,230	+0.11(+0.40%)
Apr 19, 2007	26.11	26.38	26.06	26.24	606,534	+0.23(+0.90%)
Apr 18, 2007	25.83	26.22	25.83	26.01	926,821	+0.34(+1.32%)
Apr 17, 2007	25.67	25.74	25.61	25.67	1,039,545	-0.22(-0.84%)
Apr 16, 2007	25.64	26.03	25.57	25.89	898,677	+0.35(+1.36%)
Apr 13, 2007	25.50	25.60	25.43	25.54	1,114,632	-0.26(-0.99%)
Apr 12, 2007	25.61	25.84	25.54	25.79	1,055,199	+0.18(+0.71%)
Apr 11, 2007	25.91	25.91	25.54	25.61	1,860,329	-0.59(-2.24%)
Apr 10, 2007	26.05	26.27	26.01	26.20	2,158,555	-0.41(-1.53%)
Apr 09, 2007	26.64	26.65	26.47	26.61	679,989	-0.14(-0.54%)
Apr 05, 2007	26.76	26.84	26.55	26.75	1,583,860	-0.39(-1.44%)
Apr 04, 2007	27.07	27.28	26.99	27.14	1,216,782	+0.39(+1.47%)
Apr 03, 2007	26.48	26.79	26.44	26.75	1,183,219	+0.60(+2.31%)
Apr 02, 2007	26.07	26.25	25.95	26.15	660,395	-0.14(-0.52%)
Mar 30, 2007	26.45	26.54	26.28	26.28	1,412,592	-0.02(-0.06%)
Mar 29, 2007	26.29	26.35	26.11	26.30	1,624,985	-0.01(-0.03%)
Mar 28, 2007	26.46	26.50	26.28	26.31	1,015,533	-0.67(-2.49%)
Mar 27, 2007	26.95	27.01	26.76	26.98	533,171	-0.26(-0.97%)
Mar 26, 2007	27.30	27.30	27.03	27.24	390,313	-0.23(-0.82%)
Mar 23, 2007	27.32	27.56	27.32	27.47	471,105	+0.31(+1.14%)
Mar 22, 2007	27.06	27.26	26.99	27.16	841,745	-0.11(-0.41%)
Mar 21, 2007	26.73	27.32	26.73	27.27	736,941	+0.33(+1.23%)
Mar 20, 2007	26.72	26.98	26.58	26.94	394,008	+0.25(+0.93%)
Mar 19, 2007	26.55	26.75	26.51	26.69	570,715	+0.24(+0.91%)
Mar 16, 2007	26.58	26.65	26.40	26.45	900,514	-0.34(-1.27%)
Mar 15, 2007	26.64	26.90	26.61	26.79	486,076	+0.02(+0.06%)
Mar 14, 2007	26.76	26.87	26.31	26.77	982,228	-0.19(-0.70%)
Mar 13, 2007	27.59	27.50	26.95	26.96	453,706	-0.63(-2.27%)
Mar 12, 2007	27.53	27.70	27.39	27.59	427,970	-0.09(-0.33%)
Mar 09, 2007	27.81	27.88	27.57	27.68	655,221	-0.28(-1.00%)
Mar 08, 2007	28.03	28.16	27.85	27.96	564,612	+0.57(+2.09%)
Mar 07, 2007	27.51	27.57	27.27	27.39	405,152	-0.32(-1.17%)
Mar 06, 2007	27.78	27.82	27.35	27.71	1,030,923	+0.35(+1.27%)
Mar 05, 2007	27.60	27.90	27.31	27.36	1,136,256	+0.35(+1.28%)
Mar 02, 2007	27.29	27.32	26.98	27.02	637,311	-0.41(-1.48%)
Mar 01, 2007	26.76	27.57	26.16	27.42	1,875,044	-0.58(-2.07%)
Feb 28, 2007	28.00	28.21	27.69	28.00	1,287,757	-0.03(-0.11%)
Feb 27, 2007	28.93	29.10	27.42	28.03	1,420,950	-1.06(-3.65%)
Feb 26, 2007	29.09	29.22	28.91	29.10	686,090	+0.33(+1.15%)
Feb 23, 2007	28.71	28.85	28.64	28.76	640,628	+0.05(+0.18%)
Feb 22, 2007	28.80	28.87	28.64	28.71	652,170	-0.13(-0.44%)
Feb 21, 2007	28.59	28.93	28.58	28.84	817,467	-0.54(-1.85%)
Feb 20, 2007	29.44	29.44	29.24	29.38	804,334	-0.08(-0.26%)
Feb 16, 2007	29.45	29.53	29.38	29.46	779,924	-0.71(-2.35%)
Feb 15, 2007	30.01	30.22	29.90	30.17	813,355	-0.57(-1.86%)
Feb 14, 2007	30.40	30.77	30.40	30.74	1,070,117	+0.21(+0.69%)
Feb 13, 2007	30.28	30.63	30.26	30.53	1,214,056	+0.89(+3.00%)
Feb 12, 2007	29.59	30.00	29.59	29.64	820,278	-0.20(-0.66%)
Feb 09, 2007	30.07	30.25	29.78	29.84	1,097,120	+0.54(+1.83%)
Feb 08, 2007	29.14	29.44	29.14	29.30	649,649	+0.22(+0.75%)
Feb 07, 2007	29.18	29.18	28.95	29.08	446,144	+0.05(+0.18%)
Feb 06, 2007	28.89	29.09	28.58	29.03	1,274,491	+0.63(+2.23%)
Feb 05, 2007	28.27	28.51	28.24	28.40	1,261,888	-0.43(-1.49%)
Feb 02, 2007	29.36	29.36	28.57	28.82	2,252,082	-0.72(-2.45%)

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.