Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.58	25.62	25.13	25.16	30,684,148	-0.40(-1.56%)
Apr 27, 2007	25.84	25.90	25.52	25.56	17,025,474	-0.35(-1.33%)
Apr 26, 2007	26.19	26.24	25.83	25.90	17,192,928	-0.34(-1.29%)
Apr 25, 2007	26.19	26.37	26.04	26.24	17,052,220	+0.13(+0.48%)
Apr 24, 2007	25.97	26.17	25.68	26.11	19,980,506	+0.07(+0.25%)
Apr 23, 2007	26.03	26.17	25.94	26.05	11,910,287	+0.00(+0.00%)
Apr 20, 2007	26.13	26.13	25.85	26.05	20,641,030	+0.20(+0.77%)
Apr 19, 2007	25.84	26.02	25.63	25.85	16,595,980	-0.09(-0.33%)
Apr 18, 2007	26.17	26.20	25.79	25.93	16,832,642	-0.27(-1.01%)
Apr 17, 2007	25.80	26.24	25.71	26.20	23,667,156	+0.58(+2.28%)
Apr 16, 2007	25.24	25.77	25.18	25.62	17,332,954	+0.45(+1.77%)
Apr 13, 2007	25.22	25.24	25.08	25.17	16,202,446	-0.09(-0.34%)
Apr 12, 2007	25.17	25.37	24.98	25.26	17,127,904	+0.03(+0.13%)
Apr 11, 2007	25.32	25.46	25.09	25.22	23,958,848	-0.17(-0.68%)
Apr 10, 2007	25.30	25.61	25.26	25.40	16,526,582	+0.10(+0.39%)
Apr 09, 2007	25.40	25.41	25.15	25.30	11,007,611	+0.04(+0.16%)
Apr 05, 2007	25.32	25.32	25.10	25.26	16,159,706	-0.06(-0.24%)
Apr 04, 2007	24.98	25.42	24.94	25.32	28,857,584	+0.32(+1.28%)
Apr 03, 2007	24.51	25.10	24.45	25.00	23,878,268	+0.56(+2.28%)
Apr 02, 2007	24.36	24.49	24.31	24.44	14,852,454	+0.03(+0.14%)
Mar 30, 2007	24.43	24.71	24.15	24.41	19,076,012	-0.05(-0.22%)
Mar 29, 2007	24.56	24.62	24.25	24.46	21,651,956	+0.03(+0.14%)
Mar 28, 2007	24.70	24.75	24.31	24.43	21,050,240	-0.38(-1.53%)
Mar 27, 2007	25.06	25.10	24.77	24.80	19,311,258	-0.38(-1.50%)
Mar 26, 2007	25.34	25.43	24.96	25.18	17,801,138	-0.21(-0.81%)
Mar 23, 2007	25.48	25.56	25.29	25.39	17,411,942	-0.07(-0.29%)
Mar 22, 2007	25.73	25.84	25.34	25.46	14,282,307	-0.27(-1.06%)
Mar 21, 2007	25.20	25.85	25.12	25.73	23,039,752	+0.54(+2.14%)
Mar 20, 2007	25.01	25.24	24.91	25.20	16,680,340	+0.14(+0.56%)
Mar 19, 2007	25.01	25.10	24.82	25.06	14,144,470	+0.14(+0.56%)
Mar 16, 2007	24.90	25.12	24.80	24.92	25,423,218	+0.01(+0.05%)
Mar 15, 2007	24.88	25.11	24.73	24.90	15,280,808	-0.05(-0.19%)
Mar 14, 2007	24.77	24.96	24.25	24.95	36,493,084	+0.14(+0.56%)
Mar 13, 2007	25.36	25.33	24.75	24.81	32,203,058	-0.54(-2.15%)
Mar 12, 2007	25.72	25.75	25.32	25.36	21,368,952	-0.33(-1.29%)
Mar 09, 2007	26.01	26.02	25.57	25.69	18,044,852	-0.09(-0.33%)
Mar 08, 2007	25.75	25.99	25.73	25.77	17,623,206	+0.06(+0.23%)
Mar 07, 2007	25.72	25.90	25.59	25.72	18,546,884	-0.06(-0.23%)
Mar 06, 2007	25.92	25.92	25.53	25.77	26,302,564	+0.09(+0.34%)
Mar 05, 2007	25.74	26.04	25.64	25.69	34,376,032	-0.23(-0.87%)
Mar 02, 2007	26.11	26.16	25.89	25.91	29,386,862	-0.29(-1.11%)
Mar 01, 2007	26.02	26.34	25.68	26.21	31,822,236	-0.09(-0.35%)
Feb 28, 2007	26.10	26.47	26.10	26.30	39,313,096	-0.15(-0.58%)
Feb 27, 2007	26.90	26.92	26.28	26.45	35,346,064	-0.64(-2.38%)
Feb 26, 2007	27.24	27.24	26.78	27.10	18,363,140	-0.11(-0.41%)
Feb 23, 2007	27.52	27.56	27.11	27.21	20,667,912	-0.15(-0.53%)
Feb 22, 2007	27.35	27.44	27.23	27.36	14,277,881	-0.08(-0.29%)
Feb 21, 2007	27.16	27.52	27.00	27.44	17,938,876	+0.00(+0.00%)
Feb 20, 2007	27.06	27.77	27.04	27.44	26,951,066	-0.09(-0.34%)
Feb 16, 2007	27.57	27.67	27.37	27.53	16,612,518	-0.15(-0.53%)
Feb 15, 2007	27.61	27.80	27.45	27.67	16,300,912	-0.05(-0.17%)
Feb 14, 2007	27.71	27.87	27.57	27.72	30,881,788	-0.02(-0.07%)
Feb 13, 2007	27.43	27.79	27.36	27.74	19,832,076	+0.21(+0.77%)
Feb 12, 2007	27.65	27.91	27.42	27.53	27,819,926	+0.29(+1.07%)
Feb 09, 2007	27.38	27.52	27.18	27.24	14,029,800	-0.06(-0.22%)
Feb 08, 2007	27.38	27.42	27.20	27.30	18,028,744	-0.18(-0.65%)
Feb 07, 2007	27.38	27.54	27.25	27.48	12,565,252	+0.06(+0.22%)
Feb 06, 2007	27.30	27.49	27.18	27.42	12,188,464	+0.16(+0.59%)
Feb 05, 2007	27.02	27.39	26.93	27.26	13,574,283	+0.13(+0.49%)
Feb 02, 2007	27.17	27.33	26.98	27.12	14,945,501	-0.17(-0.61%)

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.