Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.73	24.92	23.56	23.68	136,787	-1.24(-4.97%)
Apr 27, 2007	25.03	25.41	24.75	24.92	81,612	-0.13(-0.53%)
Apr 26, 2007	25.30	25.30	24.43	25.05	92,152	-0.43(-1.71%)
Apr 25, 2007	24.15	25.95	24.13	25.49	207,797	+1.67(+7.02%)
Apr 24, 2007	25.89	26.04	23.55	23.82	305,815	-2.36(-9.01%)
Apr 23, 2007	26.02	26.62	25.61	26.17	127,874	+0.12(+0.46%)
Apr 20, 2007	25.49	26.07	25.49	26.06	197,178	+0.47(+1.85%)
Apr 19, 2007	25.52	25.85	25.18	25.58	100,305	-0.18(-0.72%)
Apr 18, 2007	26.31	26.69	25.74	25.77	90,603	-0.67(-2.54%)
Apr 17, 2007	26.54	26.69	25.99	26.44	120,987	-0.08(-0.30%)
Apr 16, 2007	26.42	26.73	26.21	26.52	106,614	-0.44(-1.64%)
Apr 13, 2007	26.71	26.96	26.13	26.96	54,957	+0.21(+0.79%)
Apr 12, 2007	26.58	26.91	26.51	26.75	81,588	+0.05(+0.17%)
Apr 11, 2007	26.77	27.12	26.23	26.70	168,997	-0.01(-0.02%)
Apr 10, 2007	26.67	27.15	26.50	26.71	111,680	-0.07(-0.27%)
Apr 09, 2007	27.41	27.65	26.78	26.78	197,269	-0.65(-2.38%)
Apr 05, 2007	27.02	27.47	27.02	27.43	75,384	+0.36(+1.34%)
Apr 04, 2007	27.33	27.64	27.02	27.07	124,393	-0.20(-0.72%)
Apr 03, 2007	27.23	27.81	27.07	27.27	267,630	+0.09(+0.34%)
Apr 02, 2007	27.00	27.29	26.38	27.18	197,655	+0.28(+1.03%)
Mar 30, 2007	27.21	27.39	26.50	26.90	101,784	-0.18(-0.68%)
Mar 29, 2007	27.21	27.85	26.75	27.08	97,208	+0.05(+0.17%)
Mar 28, 2007	27.24	27.48	26.94	27.04	203,355	-0.50(-1.82%)
Mar 27, 2007	27.66	27.66	27.27	27.54	99,203	-0.14(-0.52%)
Mar 26, 2007	27.39	27.68	27.29	27.68	99,030	+0.38(+1.37%)
Mar 23, 2007	27.06	27.62	26.78	27.31	124,580	+0.09(+0.34%)
Mar 22, 2007	26.65	27.21	26.14	27.21	183,614	+0.71(+2.68%)
Mar 21, 2007	25.77	26.77	25.77	26.50	141,040	+0.84(+3.29%)
Mar 20, 2007	25.37	25.69	25.18	25.66	113,103	+0.35(+1.38%)
Mar 19, 2007	25.23	25.40	25.16	25.31	111,018	+0.32(+1.27%)
Mar 16, 2007	24.44	25.40	24.44	25.00	261,898	+0.52(+2.13%)
Mar 15, 2007	24.49	24.51	24.33	24.47	104,941	-0.07(-0.30%)
Mar 14, 2007	24.14	24.76	24.14	24.55	130,988	+0.32(+1.30%)
Mar 13, 2007	24.92	25.23	24.09	24.23	156,975	-0.68(-2.75%)
Mar 12, 2007	24.76	25.09	24.67	24.92	87,987	-0.22(-0.86%)
Mar 09, 2007	25.08	25.36	24.84	25.13	111,501	+0.35(+1.42%)
Mar 08, 2007	24.27	25.00	24.06	24.78	164,496	+0.85(+3.54%)
Mar 07, 2007	23.72	24.11	23.38	23.93	148,743	-0.02(-0.08%)
Mar 06, 2007	23.72	24.61	23.24	23.95	105,162	+0.59(+2.54%)
Mar 05, 2007	23.43	23.67	22.82	23.36	228,786	-0.53(-2.21%)
Mar 02, 2007	24.40	24.71	23.86	23.89	155,762	-0.65(-2.63%)
Mar 01, 2007	24.59	25.09	23.77	24.53	210,056	-0.61(-2.44%)
Feb 28, 2007	24.98	25.61	24.17	25.15	360,865	+0.13(+0.50%)
Feb 27, 2007	26.75	27.06	22.68	25.02	615,901	-2.27(-8.30%)
Feb 26, 2007	27.39	27.50	26.46	27.29	151,186	-0.19(-0.70%)
Feb 23, 2007	27.82	27.99	27.47	27.48	134,500	-0.32(-1.16%)
Feb 22, 2007	27.62	27.82	27.33	27.80	146,173	+0.16(+0.57%)
Feb 21, 2007	27.82	27.82	27.43	27.64	107,174	-0.24(-0.87%)
Feb 20, 2007	28.07	28.14	27.64	27.89	207,483	-0.16(-0.59%)
Feb 16, 2007	27.50	28.06	27.43	28.05	157,636	+0.55(+1.99%)
Feb 15, 2007	27.55	27.66	27.35	27.50	85,405	+0.03(+0.12%)
Feb 14, 2007	27.48	27.94	27.33	27.47	137,596	-0.04(-0.14%)
Feb 13, 2007	27.33	27.65	27.19	27.51	225,657	+0.18(+0.65%)
Feb 12, 2007	26.91	27.50	26.91	27.33	246,137	+0.41(+1.52%)
Feb 09, 2007	27.64	27.75	26.61	26.93	262,553	-0.68(-2.48%)
Feb 08, 2007	26.10	27.66	26.06	27.61	358,884	+1.26(+4.80%)
Feb 07, 2007	26.30	26.50	26.18	26.35	123,971	+0.02(+0.07%)
Feb 06, 2007	26.25	26.52	25.97	26.33	173,324	+0.00(+0.00%)
Feb 05, 2007	26.85	26.85	25.94	26.33	208,664	-0.51(-1.91%)
Feb 02, 2007	26.34	26.85	25.36	26.84	278,205	+0.49(+1.88%)

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.