Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.71	25.74	23.12	23.43	3,696,702	-3.33(-12.44%)
Apr 27, 2007	27.20	27.27	26.26	26.76	950,634	-0.23(-0.85%)
Apr 26, 2007	26.54	27.24	26.26	26.99	588,544	+0.51(+1.93%)
Apr 25, 2007	27.65	27.68	26.08	26.48	1,411,888	-0.82(-3.00%)
Apr 24, 2007	27.63	27.73	27.11	27.30	1,048,128	-0.05(-0.18%)
Apr 23, 2007	27.84	28.80	27.00	27.35	1,419,287	+0.30(+1.11%)
Apr 20, 2007	27.73	27.74	26.72	27.05	510,251	-0.11(-0.41%)
Apr 19, 2007	27.22	27.65	26.78	27.16	568,570	-0.28(-1.02%)
Apr 18, 2007	26.56	27.77	26.56	27.44	960,657	+0.71(+2.66%)
Apr 17, 2007	27.50	27.50	26.51	26.73	691,684	-0.62(-2.27%)
Apr 16, 2007	26.90	27.58	26.85	27.35	1,058,847	+1.31(+5.03%)
Apr 13, 2007	26.32	26.33	25.65	26.04	665,306	-0.16(-0.61%)
Apr 12, 2007	25.97	26.35	25.60	26.20	572,559	+0.06(+0.23%)
Apr 11, 2007	26.73	26.75	25.70	26.14	684,304	-0.44(-1.66%)
Apr 10, 2007	26.98	28.21	26.32	26.58	1,255,398	+0.31(+1.18%)
Apr 09, 2007	27.15	27.32	26.25	26.27	592,825	-0.68(-2.52%)
Apr 05, 2007	26.30	27.00	26.28	26.95	607,422	+0.48(+1.81%)
Apr 04, 2007	26.81	27.07	26.07	26.47	1,068,624	+0.24(+0.91%)
Apr 03, 2007	26.05	26.68	25.83	26.23	1,069,521	+0.28(+1.08%)
Apr 02, 2007	26.26	26.30	25.51	25.95	791,039	-0.31(-1.18%)
Mar 30, 2007	26.89	26.89	25.87	26.26	1,032,575	-0.27(-1.02%)
Mar 29, 2007	27.60	27.91	26.12	26.53	1,396,797	-0.55(-2.03%)
Mar 28, 2007	28.25	28.49	27.03	27.08	2,920,097	-3.28(-10.80%)
Mar 27, 2007	30.19	30.71	29.91	30.36	478,192	-0.10(-0.33%)
Mar 26, 2007	30.72	30.80	29.64	30.46	876,966	-0.41(-1.33%)
Mar 23, 2007	31.11	31.33	30.15	30.87	832,927	-0.15(-0.48%)
Mar 22, 2007	32.57	32.57	30.36	31.02	2,621,836	+0.57(+1.87%)
Mar 21, 2007	29.67	31.13	29.41	30.45	1,875,675	+0.99(+3.36%)
Mar 20, 2007	28.89	29.48	28.80	29.46	827,051	+0.61(+2.11%)
Mar 19, 2007	28.16	29.37	27.75	28.85	1,088,311	+1.14(+4.11%)
Mar 16, 2007	27.34	27.74	26.65	27.71	913,224	+0.49(+1.80%)
Mar 15, 2007	27.18	27.46	26.71	27.22	447,130	+0.01(+0.04%)
Mar 14, 2007	26.92	27.28	26.05	27.21	964,257	+0.19(+0.70%)
Mar 13, 2007	28.36	28.18	26.75	27.02	793,943	-1.34(-4.72%)
Mar 12, 2007	28.03	28.50	27.84	28.36	478,413	+0.27(+0.96%)
Mar 09, 2007	28.30	28.45	27.56	28.09	460,489	+0.10(+0.36%)
Mar 08, 2007	28.55	28.80	27.78	27.99	760,323	-0.12(-0.43%)
Mar 07, 2007	27.97	28.47	27.30	28.11	881,895	+0.14(+0.50%)
Mar 06, 2007	26.05	28.11	26.04	27.97	1,245,765	+2.44(+9.56%)
Mar 05, 2007	26.14	26.97	25.50	25.53	958,275	-1.22(-4.56%)
Mar 02, 2007	27.30	27.77	26.26	26.75	694,997	-0.63(-2.30%)
Mar 01, 2007	26.92	28.13	26.50	27.38	912,612	-0.81(-2.87%)
Feb 28, 2007	27.93	28.52	27.00	28.19	1,187,044	+1.12(+4.14%)
Feb 27, 2007	29.02	29.60	27.00	27.07	1,333,217	-2.65(-8.92%)
Feb 26, 2007	28.41	29.75	28.24	29.72	894,779	+1.74(+6.22%)
Feb 23, 2007	27.69	28.36	27.61	27.98	416,273	+0.19(+0.68%)
Feb 22, 2007	27.57	27.81	26.85	27.79	587,684	+0.43(+1.57%)
Feb 21, 2007	27.45	27.66	26.93	27.36	387,087	-0.18(-0.65%)
Feb 20, 2007	26.20	27.86	26.15	27.54	693,239	+1.30(+4.95%)
Feb 16, 2007	26.48	26.50	25.96	26.24	401,007	-0.25(-0.94%)
Feb 15, 2007	26.08	26.67	26.03	26.49	408,565	+0.31(+1.18%)
Feb 14, 2007	25.75	26.48	25.75	26.18	643,086	+0.38(+1.47%)
Feb 13, 2007	25.80	25.91	25.25	25.80	557,926	+0.20(+0.76%)
Feb 12, 2007	25.51	25.97	25.17	25.61	667,186	+0.12(+0.49%)
Feb 09, 2007	26.79	27.10	25.25	25.48	787,187	-1.44(-5.35%)
Feb 08, 2007	27.05	27.35	26.70	26.92	442,687	-0.27(-0.99%)
Feb 07, 2007	26.75	27.20	26.48	27.19	694,624	+0.59(+2.22%)
Feb 06, 2007	26.29	26.89	26.00	26.60	712,329	+0.26(+0.99%)
Feb 05, 2007	25.86	26.62	25.68	26.34	790,175	+0.64(+2.49%)
Feb 02, 2007	24.87	25.90	24.72	25.70	813,114	+0.79(+3.17%)

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.