Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.01	29.01	28.41	28.55	344,200	-0.45(-1.55%)
Apr 27, 2007	29.50	29.75	28.86	29.00	463,200	-0.78(-2.62%)
Apr 26, 2007	28.88	29.98	28.71	29.78	341,700	+1.02(+3.55%)
Apr 25, 2007	28.56	28.81	28.31	28.76	314,000	+0.20(+0.70%)
Apr 24, 2007	28.70	28.73	28.25	28.56	261,406	-0.10(-0.35%)
Apr 23, 2007	28.54	28.66	28.44	28.66	72,100	+0.12(+0.42%)
Apr 20, 2007	28.62	28.64	28.10	28.54	131,800	-0.08(-0.28%)
Apr 19, 2007	28.05	28.79	27.94	28.62	231,100	+0.57(+2.03%)
Apr 18, 2007	28.36	28.52	28.01	28.05	223,600	-0.27(-0.95%)
Apr 17, 2007	27.99	28.50	27.90	28.32	161,600	+0.33(+1.18%)
Apr 16, 2007	27.10	28.13	27.10	27.99	203,600	+0.78(+2.87%)
Apr 13, 2007	27.13	27.21	26.97	27.21	83,200	+0.11(+0.41%)
Apr 12, 2007	27.15	27.15	26.98	27.10	77,700	+0.00(+0.00%)
Apr 11, 2007	27.00	27.20	26.87	27.10	111,000	+0.23(+0.86%)
Apr 10, 2007	26.86	27.00	26.79	26.87	139,700	+0.01(+0.04%)
Apr 09, 2007	27.10	27.30	26.78	26.86	197,500	-0.20(-0.74%)
Apr 05, 2007	26.85	27.06	26.82	27.06	150,100	+0.17(+0.63%)
Apr 04, 2007	26.59	26.90	26.40	26.89	241,400	+0.36(+1.36%)
Apr 03, 2007	26.41	26.66	26.35	26.53	160,900	+0.18(+0.68%)
Apr 02, 2007	26.46	26.63	25.95	26.35	119,100	+0.04(+0.15%)
Mar 30, 2007	26.43	26.50	26.20	26.31	99,000	-0.12(-0.45%)
Mar 29, 2007	26.30	26.44	26.22	26.43	93,700	+0.12(+0.46%)
Mar 28, 2007	26.40	26.50	26.25	26.31	81,200	-0.18(-0.68%)
Mar 27, 2007	26.69	26.69	26.30	26.49	91,600	-0.16(-0.60%)
Mar 26, 2007	26.95	26.95	26.37	26.65	126,900	-0.35(-1.30%)
Mar 23, 2007	26.74	27.00	26.63	27.00	136,300	+0.19(+0.71%)
Mar 22, 2007	26.53	26.93	26.46	26.81	222,500	+0.43(+1.63%)
Mar 21, 2007	26.54	26.55	25.90	26.38	322,900	-0.22(-0.83%)
Mar 20, 2007	26.62	26.68	26.48	26.60	297,700	-0.08(-0.30%)
Mar 19, 2007	26.34	26.69	26.26	26.68	188,700	+0.01(+0.04%)
Mar 16, 2007	26.40	26.67	26.40	26.67	87,900	+0.36(+1.37%)
Mar 15, 2007	26.38	26.50	26.24	26.31	283,000	-0.19(-0.72%)
Mar 14, 2007	26.64	26.72	26.16	26.50	506,700	-0.13(-0.49%)
Mar 13, 2007	27.02	26.88	26.56	26.63	311,200	-0.39(-1.44%)
Mar 12, 2007	26.75	27.34	26.65	27.02	261,500	+0.26(+0.97%)
Mar 09, 2007	26.49	26.80	26.37	26.76	174,200	+0.26(+0.98%)
Mar 08, 2007	26.78	26.92	26.42	26.50	205,900	-0.21(-0.79%)
Mar 07, 2007	26.95	27.30	26.70	26.71	95,400	-0.14(-0.52%)
Mar 06, 2007	27.37	27.55	26.81	26.85	154,500	-0.43(-1.58%)
Mar 05, 2007	27.75	27.75	27.22	27.28	211,200	-0.58(-2.08%)
Mar 02, 2007	27.94	28.00	27.71	27.86	221,800	-0.04(-0.14%)
Mar 01, 2007	27.72	28.07	27.43	27.90	414,400	+0.19(+0.69%)
Feb 28, 2007	26.79	27.72	26.44	27.71	306,700	+0.85(+3.16%)
Feb 27, 2007	27.90	27.90	24.91	26.86	584,900	-1.11(-3.97%)
Feb 26, 2007	28.20	28.54	27.68	27.97	323,900	-0.51(-1.79%)
Feb 23, 2007	28.00	28.98	27.68	28.48	709,000	+0.58(+2.08%)
Feb 22, 2007	27.90	27.96	27.67	27.90	106,000	+0.05(+0.18%)
Feb 21, 2007	28.25	28.25	27.80	27.85	142,800	-0.35(-1.24%)
Feb 20, 2007	28.13	28.37	28.10	28.20	101,100	+0.13(+0.46%)
Feb 16, 2007	28.21	28.26	28.06	28.07	46,800	-0.29(-1.02%)
Feb 15, 2007	28.45	28.51	28.31	28.36	160,100	-0.06(-0.21%)
Feb 14, 2007	28.10	28.42	27.74	28.42	178,308	+0.41(+1.46%)
Feb 13, 2007	27.95	28.13	27.75	28.01	116,565	+0.05(+0.18%)
Feb 12, 2007	28.40	28.48	27.79	27.96	114,500	-0.52(-1.83%)
Feb 09, 2007	28.35	28.54	27.02	28.48	145,100	+0.00(+0.00%)
Feb 08, 2007	28.50	28.52	28.36	28.48	234,900	-0.02(-0.07%)
Feb 07, 2007	28.52	28.83	28.28	28.50	337,800	+0.05(+0.18%)
Feb 06, 2007	28.40	28.66	28.18	28.45	255,000	+0.05(+0.18%)
Feb 05, 2007	28.89	28.97	28.37	28.40	131,100	-0.41(-1.42%)
Feb 02, 2007	29.22	29.22	28.69	28.81	120,500	-0.34(-1.17%)

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.