Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.35	33.68	33.05	33.05	156,759	-0.30(-0.90%)
Apr 27, 2007	33.41	33.41	33.16	33.35	52,407	+0.05(+0.15%)
Apr 26, 2007	32.75	33.46	32.74	33.30	131,898	+0.36(+1.09%)
Apr 25, 2007	33.71	34.34	32.78	32.94	112,209	-1.45(-4.22%)
Apr 24, 2007	34.20	34.68	34.01	34.39	117,539	+0.19(+0.56%)
Apr 23, 2007	32.59	34.68	32.45	34.20	215,864	+1.89(+5.85%)
Apr 20, 2007	32.80	32.89	32.12	32.31	202,672	-0.04(-0.12%)
Apr 19, 2007	31.90	32.75	31.74	32.35	125,041	+0.51(+1.60%)
Apr 18, 2007	31.70	31.95	31.50	31.84	97,075	+0.06(+0.19%)
Apr 17, 2007	31.89	32.00	31.68	31.78	61,710	-0.11(-0.34%)
Apr 16, 2007	31.40	31.99	31.40	31.89	76,413	+0.44(+1.40%)
Apr 13, 2007	31.75	31.75	31.29	31.45	95,916	-0.14(-0.44%)
Apr 12, 2007	31.11	31.68	30.36	31.59	96,678	+0.49(+1.58%)
Apr 11, 2007	32.05	32.11	31.00	31.10	134,718	-0.92(-2.87%)
Apr 10, 2007	32.60	32.67	31.74	32.02	348,808	-0.57(-1.75%)
Apr 09, 2007	32.17	33.00	32.00	32.59	76,576	+0.68(+2.13%)
Apr 05, 2007	31.40	31.99	31.33	31.91	128,148	+0.35(+1.11%)
Apr 04, 2007	31.00	31.94	30.93	31.56	162,521	+0.32(+1.02%)
Apr 03, 2007	31.45	31.60	31.03	31.24	99,776	-0.21(-0.67%)
Apr 02, 2007	31.75	31.75	31.36	31.45	99,145	-0.30(-0.94%)
Mar 30, 2007	32.11	32.11	31.41	31.75	169,821	-0.06(-0.19%)
Mar 29, 2007	31.22	31.81	31.22	31.81	211,953	+0.30(+0.95%)
Mar 28, 2007	31.94	31.94	31.34	31.51	101,709	-0.43(-1.35%)
Mar 27, 2007	32.05	32.10	31.51	31.94	81,892	-0.28(-0.87%)
Mar 26, 2007	32.00	32.22	31.54	32.22	127,847	+0.22(+0.69%)
Mar 23, 2007	31.89	32.00	31.78	32.00	222,111	+0.39(+1.23%)
Mar 22, 2007	31.40	32.05	31.30	31.61	195,615	+0.06(+0.19%)
Mar 21, 2007	31.79	31.79	31.18	31.55	126,333	-0.25(-0.79%)
Mar 20, 2007	32.49	32.49	31.62	31.80	408,626	-0.40(-1.24%)
Mar 19, 2007	32.98	33.00	32.20	32.20	116,166	-0.80(-2.42%)
Mar 16, 2007	32.49	33.00	32.30	33.00	262,472	+0.92(+2.87%)
Mar 15, 2007	31.23	32.09	31.15	32.08	559,108	+1.08(+3.48%)
Mar 14, 2007	31.17	31.20	29.65	31.00	874,834	-0.38(-1.21%)
Mar 13, 2007	31.70	31.80	31.38	31.38	136,687	-0.55(-1.72%)
Mar 12, 2007	32.00	32.00	31.65	31.93	117,975	-0.20(-0.62%)
Mar 09, 2007	31.31	32.36	31.10	32.13	97,470	+0.99(+3.18%)
Mar 08, 2007	31.50	31.59	30.74	31.14	85,225	-0.25(-0.80%)
Mar 07, 2007	30.00	31.44	30.00	31.39	139,243	+1.31(+4.36%)
Mar 06, 2007	30.04	30.18	30.00	30.08	40,627	+0.03(+0.10%)
Mar 05, 2007	30.09	30.50	29.80	30.05	146,918	-0.15(-0.50%)
Mar 02, 2007	29.95	30.50	29.75	30.20	155,919	+0.50(+1.68%)
Mar 01, 2007	28.90	29.95	28.86	29.70	243,664	+0.43(+1.47%)
Feb 28, 2007	29.15	30.00	28.95	29.27	123,601	-0.06(-0.20%)
Feb 27, 2007	29.50	30.00	28.63	29.33	223,783	-0.87(-2.88%)
Feb 26, 2007	28.40	30.20	28.31	30.20	360,455	+2.01(+7.13%)
Feb 23, 2007	28.48	28.48	27.95	28.19	73,586	+0.05(+0.18%)
Feb 22, 2007	26.91	28.44	26.84	28.14	115,907	+1.10(+4.07%)
Feb 21, 2007	27.83	27.83	27.00	27.04	67,154	-0.79(-2.84%)
Feb 20, 2007	27.10	27.83	27.10	27.83	97,475	+0.79(+2.92%)
Feb 16, 2007	27.44	27.44	27.04	27.04	19,305	-0.46(-1.67%)
Feb 15, 2007	27.69	27.69	27.14	27.50	196,664	+0.00(+0.00%)
Feb 14, 2007	27.30	27.62	27.25	27.50	42,452	+0.20(+0.73%)
Feb 13, 2007	27.11	27.41	27.10	27.30	21,038	+0.01(+0.04%)
Feb 12, 2007	26.88	27.50	26.87	27.29	29,630	+0.41(+1.53%)
Feb 09, 2007	27.17	27.40	26.62	26.88	112,868	-0.53(-1.93%)
Feb 08, 2007	27.19	27.60	27.17	27.41	38,739	+0.16(+0.59%)
Feb 07, 2007	27.50	27.75	27.22	27.25	46,317	-0.34(-1.23%)
Feb 06, 2007	27.79	27.80	27.38	27.59	59,471	-0.41(-1.46%)
Feb 05, 2007	28.25	28.29	27.93	28.00	176,180	-0.29(-1.03%)
Feb 02, 2007	28.14	28.49	27.71	28.29	170,992	+0.16(+0.57%)

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.