Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.02	27.20	26.14	26.20	13,183,978	-0.50(-1.88%)
Apr 27, 2007	26.47	26.83	26.47	26.70	7,093,964	-0.28(-1.04%)
Apr 26, 2007	26.84	27.09	26.77	26.98	6,909,368	+0.09(+0.33%)
Apr 25, 2007	26.75	26.95	26.62	26.89	6,352,695	+0.31(+1.17%)
Apr 24, 2007	26.48	26.71	26.24	26.58	8,235,730	-0.18(-0.69%)
Apr 23, 2007	26.82	27.08	26.71	26.76	6,835,858	-0.11(-0.42%)
Apr 20, 2007	27.10	27.10	26.70	26.88	11,411,167	+0.15(+0.56%)
Apr 19, 2007	26.69	27.06	26.26	26.73	13,893,428	+0.01(+0.02%)
Apr 18, 2007	26.81	26.94	26.64	26.72	23,912,778	-0.25(-0.93%)
Apr 17, 2007	27.07	27.33	26.86	26.97	6,948,486	-0.11(-0.40%)
Apr 16, 2007	27.05	27.14	26.66	27.08	6,356,957	+0.18(+0.67%)
Apr 13, 2007	27.32	27.35	26.76	26.90	7,177,253	-0.18(-0.66%)
Apr 12, 2007	26.37	27.31	26.14	27.08	13,599,717	+0.32(+1.20%)
Apr 11, 2007	27.29	27.35	26.71	26.76	14,298,031	-0.52(-1.90%)
Apr 10, 2007	27.54	27.75	27.21	27.28	10,334,708	-0.35(-1.25%)
Apr 09, 2007	27.58	27.67	27.34	27.62	10,066,321	+0.18(+0.67%)
Apr 05, 2007	27.05	27.55	27.05	27.44	6,326,778	+0.30(+1.10%)
Apr 04, 2007	27.17	27.41	27.06	27.14	6,507,756	-0.03(-0.11%)
Apr 03, 2007	27.05	27.36	27.01	27.17	8,852,527	+0.29(+1.09%)
Apr 02, 2007	27.02	27.03	26.63	26.88	10,148,397	+0.01(+0.02%)
Mar 30, 2007	27.05	27.24	26.68	26.87	8,814,670	-0.18(-0.68%)
Mar 29, 2007	27.32	27.39	26.77	27.05	8,708,221	+0.02(+0.07%)
Mar 28, 2007	27.13	27.82	26.99	27.04	13,498,003	-0.54(-1.95%)
Mar 27, 2007	27.62	27.68	27.40	27.57	8,316,722	-0.16(-0.56%)
Mar 26, 2007	27.60	27.82	27.35	27.73	9,368,112	-0.01(-0.04%)
Mar 23, 2007	27.58	27.85	27.52	27.74	11,327,374	+0.21(+0.78%)
Mar 22, 2007	27.30	27.69	27.05	27.53	8,810,813	-0.04(-0.15%)
Mar 21, 2007	27.19	27.65	27.10	27.57	11,351,323	+0.41(+1.49%)
Mar 20, 2007	26.90	27.20	26.78	27.16	10,071,436	+0.33(+1.22%)
Mar 19, 2007	26.58	26.97	26.58	26.83	9,755,572	+0.38(+1.42%)
Mar 16, 2007	26.38	26.52	26.26	26.46	8,220,682	+0.04(+0.16%)
Mar 15, 2007	26.14	26.62	26.06	26.42	8,016,282	+0.19(+0.73%)
Mar 14, 2007	26.54	26.54	25.36	26.23	14,410,557	-0.08(-0.29%)
Mar 13, 2007	26.88	26.70	26.12	26.30	13,570,740	-0.58(-2.15%)
Mar 12, 2007	26.70	27.11	26.48	26.88	26,103,158	+0.35(+1.30%)
Mar 09, 2007	26.81	26.84	26.37	26.54	13,624,637	-0.27(-1.00%)
Mar 08, 2007	26.13	26.83	26.12	26.80	14,002,876	+0.68(+2.60%)
Mar 07, 2007	26.07	26.46	26.04	26.12	11,168,937	-0.05(-0.20%)
Mar 06, 2007	26.52	26.73	26.14	26.18	14,933,551	-0.17(-0.63%)
Mar 05, 2007	26.24	26.46	26.09	26.35	16,616,455	-0.05(-0.18%)
Mar 02, 2007	26.24	26.57	26.21	26.39	16,861,126	-0.02(-0.09%)
Mar 01, 2007	26.24	26.69	25.92	26.42	16,989,172	-0.23(-0.85%)
Feb 28, 2007	26.53	26.84	25.96	26.64	21,859,374	+0.79(+3.04%)
Feb 27, 2007	25.56	26.64	25.52	25.86	29,790,314	-0.51(-1.92%)
Feb 26, 2007	26.80	26.80	26.16	26.36	13,246,945	-0.05(-0.20%)
Feb 23, 2007	26.53	26.62	26.27	26.42	10,615,495	+0.02(+0.09%)
Feb 22, 2007	26.27	26.54	25.84	26.39	13,090,476	+0.16(+0.61%)
Feb 21, 2007	26.33	26.41	26.18	26.23	9,533,927	-0.27(-1.04%)
Feb 20, 2007	26.45	26.66	26.30	26.51	5,691,518	+0.20(+0.77%)
Feb 16, 2007	26.51	26.54	26.24	26.30	5,618,419	-0.26(-0.97%)
Feb 15, 2007	26.54	26.73	26.27	26.56	7,184,186	+0.12(+0.45%)
Feb 14, 2007	26.24	26.52	26.15	26.44	13,673,404	+0.23(+0.86%)
Feb 13, 2007	25.80	26.26	25.72	26.21	10,997,745	+0.35(+1.36%)
Feb 12, 2007	25.65	25.99	25.50	25.86	8,699,991	+0.19(+0.74%)
Feb 09, 2007	25.47	26.02	25.47	25.67	13,862,546	+0.11(+0.42%)
Feb 08, 2007	25.07	25.87	25.07	25.56	16,562,358	+0.92(+3.73%)
Feb 07, 2007	24.75	24.76	24.38	24.65	4,591,340	-0.18(-0.72%)
Feb 06, 2007	24.62	24.90	24.56	24.82	5,287,125	+0.18(+0.75%)
Feb 05, 2007	24.78	24.95	24.54	24.64	4,656,895	-0.34(-1.36%)
Feb 02, 2007	25.05	25.09	24.82	24.98	6,070,260	+0.01(+0.02%)

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.