Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.94	31.00	30.37	30.37	3,583,947	-0.10(-0.32%)
Apr 27, 2007	30.28	30.50	30.15	30.47	1,871,915	+0.18(+0.61%)
Apr 26, 2007	29.91	30.37	29.91	30.28	1,849,612	-0.08(-0.26%)
Apr 25, 2007	30.27	30.38	30.13	30.37	1,365,157	+0.19(+0.63%)
Apr 24, 2007	30.22	30.29	30.08	30.18	1,181,984	+0.02(+0.06%)
Apr 23, 2007	30.14	30.28	30.08	30.16	1,225,760	+0.00(+0.00%)
Apr 20, 2007	30.02	30.17	29.91	30.16	2,441,140	+0.35(+1.17%)
Apr 19, 2007	30.42	30.42	29.77	29.81	1,753,973	-0.22(-0.73%)
Apr 18, 2007	29.99	30.07	29.85	30.03	1,560,423	+0.03(+0.11%)
Apr 17, 2007	29.87	30.13	29.85	29.99	2,254,835	+0.14(+0.46%)
Apr 16, 2007	29.67	29.86	29.62	29.85	1,879,058	+0.26(+0.87%)
Apr 13, 2007	29.56	29.67	29.53	29.60	1,824,878	+0.06(+0.19%)
Apr 12, 2007	29.38	29.65	29.38	29.54	1,746,047	-0.04(-0.14%)
Apr 11, 2007	29.62	29.69	29.50	29.58	2,135,625	-0.16(-0.54%)
Apr 10, 2007	29.62	29.80	29.61	29.74	1,629,063	+0.02(+0.06%)
Apr 09, 2007	29.77	29.82	29.66	29.72	1,665,473	+0.01(+0.02%)
Apr 05, 2007	29.78	29.83	29.69	29.72	1,945,085	-0.11(-0.37%)
Apr 04, 2007	29.89	29.93	29.79	29.83	2,265,810	-0.06(-0.21%)
Apr 03, 2007	29.85	29.94	29.76	29.89	2,602,476	+0.10(+0.33%)
Apr 02, 2007	29.49	29.88	29.45	29.79	3,898,358	+0.27(+0.91%)
Mar 30, 2007	29.48	29.77	29.26	29.52	2,324,346	+0.14(+0.49%)
Mar 29, 2007	29.71	29.71	29.21	29.38	2,241,420	+0.04(+0.14%)
Mar 28, 2007	29.45	29.61	29.29	29.34	1,904,925	-0.19(-0.64%)
Mar 27, 2007	29.60	29.60	29.31	29.53	1,700,664	-0.06(-0.21%)
Mar 26, 2007	29.65	29.65	29.35	29.59	2,022,783	-0.11(-0.37%)
Mar 23, 2007	29.79	29.81	29.62	29.70	1,530,110	-0.08(-0.27%)
Mar 22, 2007	29.56	29.86	29.56	29.78	2,207,449	+0.11(+0.37%)
Mar 21, 2007	29.40	29.73	29.27	29.67	1,969,274	+0.23(+0.78%)
Mar 20, 2007	29.21	29.46	29.21	29.44	1,854,146	+0.15(+0.53%)
Mar 19, 2007	29.07	29.36	29.05	29.29	3,823,969	+0.27(+0.93%)
Mar 16, 2007	29.33	29.36	28.92	29.02	3,164,922	-0.29(-1.00%)
Mar 15, 2007	29.03	29.31	28.93	29.31	2,351,418	+0.22(+0.77%)
Mar 14, 2007	29.19	29.36	28.82	29.09	3,994,523	+0.07(+0.26%)
Mar 13, 2007	29.21	29.27	28.94	29.01	5,581,078	-0.20(-0.69%)
Mar 12, 2007	29.09	29.27	28.93	29.21	2,499,604	+0.24(+0.83%)
Mar 09, 2007	29.00	29.15	28.80	28.97	3,417,705	+0.09(+0.30%)
Mar 08, 2007	28.69	28.96	28.66	28.88	3,551,152	+0.26(+0.92%)
Mar 07, 2007	28.67	28.83	28.55	28.62	3,565,611	+0.28(+0.97%)
Mar 06, 2007	28.34	28.45	28.22	28.34	2,827,124	+0.07(+0.24%)
Mar 05, 2007	28.13	28.48	28.07	28.28	3,312,132	+0.01(+0.04%)
Mar 02, 2007	28.43	28.63	28.26	28.26	3,012,834	-0.26(-0.91%)
Mar 01, 2007	28.46	28.63	28.24	28.52	3,663,319	-0.09(-0.30%)
Feb 28, 2007	28.19	28.65	28.19	28.61	4,946,421	+0.44(+1.55%)
Feb 27, 2007	28.59	28.85	28.06	28.17	4,857,573	-0.73(-2.52%)
Feb 26, 2007	28.67	28.94	28.65	28.90	3,013,942	+0.29(+1.02%)
Feb 23, 2007	28.53	28.71	28.47	28.61	3,224,329	+0.04(+0.14%)
Feb 22, 2007	28.55	28.73	28.49	28.57	2,741,063	+0.23(+0.81%)
Feb 21, 2007	28.47	28.47	28.29	28.34	2,573,121	-0.11(-0.40%)
Feb 20, 2007	28.49	28.73	28.30	28.45	3,715,783	-0.12(-0.42%)
Feb 16, 2007	28.24	28.63	28.18	28.57	4,221,522	+0.26(+0.93%)
Feb 15, 2007	28.42	28.61	28.29	28.31	2,786,184	-0.18(-0.62%)
Feb 14, 2007	28.16	28.56	28.16	28.49	3,466,322	+0.34(+1.20%)
Feb 13, 2007	28.07	28.26	28.06	28.15	3,304,841	+0.05(+0.16%)
Feb 12, 2007	28.17	28.21	28.06	28.10	4,192,460	+0.04(+0.14%)
Feb 09, 2007	28.18	28.27	28.01	28.06	3,049,942	-0.06(-0.20%)
Feb 08, 2007	28.13	28.17	27.94	28.12	2,906,216	+0.00(+0.00%)
Feb 07, 2007	28.16	28.17	27.98	28.12	2,718,066	+0.01(+0.02%)
Feb 06, 2007	28.20	28.23	28.07	28.12	3,844,177	-0.01(-0.04%)
Feb 05, 2007	28.17	28.25	28.06	28.13	3,951,841	+0.01(+0.04%)
Feb 02, 2007	28.40	28.45	28.10	28.12	3,840,867	-0.24(-0.83%)

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.