Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.30	26.66	26.27	26.58	156,100	+0.28(+1.06%)
Apr 27, 2007	26.57	26.73	26.05	26.30	111,100	-0.51(-1.90%)
Apr 26, 2007	27.22	27.31	26.21	26.81	100,900	-0.51(-1.87%)
Apr 25, 2007	27.54	27.63	27.30	27.32	77,300	-0.31(-1.12%)
Apr 24, 2007	28.00	28.00	27.45	27.63	45,500	-0.37(-1.32%)
Apr 23, 2007	27.95	28.24	27.75	28.00	193,400	+0.10(+0.36%)
Apr 20, 2007	27.85	28.25	27.71	27.90	38,000	-0.10(-0.36%)
Apr 19, 2007	27.82	28.40	27.68	28.00	148,900	+0.00(+0.00%)
Apr 18, 2007	27.72	28.00	27.52	28.00	149,300	+0.10(+0.36%)
Apr 17, 2007	27.90	28.00	27.35	27.90	132,900	-0.08(-0.29%)
Apr 16, 2007	28.14	28.34	27.15	27.98	37,600	+0.03(+0.11%)
Apr 13, 2007	28.15	28.24	27.50	27.95	15,200	-0.01(-0.04%)
Apr 12, 2007	27.92	28.25	27.79	27.96	102,300	-0.03(-0.11%)
Apr 11, 2007	28.12	28.32	27.60	27.99	85,000	-0.13(-0.46%)
Apr 10, 2007	28.15	28.70	27.84	28.12	74,200	+0.12(+0.43%)
Apr 09, 2007	27.95	29.50	27.57	28.00	70,800	+0.25(+0.90%)
Apr 05, 2007	26.95	27.75	26.95	27.75	150,500	-0.06(-0.22%)
Apr 04, 2007	28.56	28.64	27.45	27.81	47,100	-0.67(-2.35%)
Apr 03, 2007	28.48	28.61	28.18	28.48	88,000	+0.00(+0.00%)
Apr 02, 2007	29.14	29.14	28.37	28.48	161,300	-0.66(-2.26%)
Mar 30, 2007	28.85	29.45	28.06	29.14	205,800	+0.43(+1.50%)
Mar 29, 2007	28.95	28.97	28.00	28.71	60,800	-0.19(-0.66%)
Mar 28, 2007	29.00	29.10	28.80	28.90	57,400	-0.20(-0.69%)
Mar 27, 2007	28.50	29.85	28.31	29.10	72,900	-0.38(-1.29%)
Mar 26, 2007	29.25	29.70	29.10	29.48	26,900	-0.02(-0.07%)
Mar 23, 2007	29.45	29.68	29.45	29.50	4,500	-0.01(-0.03%)
Mar 22, 2007	29.82	29.95	29.36	29.51	17,100	-0.45(-1.50%)
Mar 21, 2007	30.00	30.00	29.21	29.96	100,900	-0.03(-0.10%)
Mar 20, 2007	29.03	29.99	29.03	29.99	32,100	+0.76(+2.60%)
Mar 19, 2007	29.25	29.50	28.76	29.23	84,400	-0.12(-0.41%)
Mar 16, 2007	29.48	29.74	29.20	29.35	89,900	-0.38(-1.28%)
Mar 15, 2007	29.90	30.10	29.70	29.73	10,500	-0.07(-0.23%)
Mar 14, 2007	29.99	30.17	29.65	29.80	185,300	-0.15(-0.50%)
Mar 13, 2007	30.09	30.49	29.75	29.95	22,800	-0.14(-0.47%)
Mar 12, 2007	30.74	30.80	30.00	30.09	48,200	-0.89(-2.87%)
Mar 09, 2007	32.12	32.23	30.89	30.98	128,500	-1.07(-3.34%)
Mar 08, 2007	32.00	32.05	31.88	32.05	434,800	+0.05(+0.16%)
Mar 07, 2007	32.05	32.05	31.45	32.00	173,800	+0.05(+0.16%)
Mar 06, 2007	31.58	32.25	31.00	31.95	255,000	+0.52(+1.65%)
Mar 05, 2007	31.00	31.43	30.53	31.43	43,800	+0.14(+0.45%)
Mar 02, 2007	31.56	32.00	31.00	31.29	99,900	-0.21(-0.67%)
Mar 01, 2007	32.42	32.42	30.50	31.50	142,740	-0.67(-2.08%)
Feb 28, 2007	32.75	32.75	31.81	32.17	160,300	-0.33(-1.02%)
Feb 27, 2007	32.25	32.85	30.85	32.50	61,500	-0.25(-0.76%)
Feb 26, 2007	32.36	32.96	31.85	32.75	137,100	+0.64(+1.99%)
Feb 23, 2007	32.40	32.61	31.38	32.11	298,300	-0.39(-1.20%)
Feb 22, 2007	32.95	33.00	32.23	32.50	157,100	-0.03(-0.09%)
Feb 21, 2007	32.90	32.90	32.45	32.53	226,300	-0.24(-0.73%)
Feb 20, 2007	33.15	33.15	32.35	32.77	729,100	-0.23(-0.70%)
Feb 16, 2007	33.00	33.26	32.70	33.00	372,200	-0.27(-0.81%)
Feb 15, 2007	32.74	33.52	32.55	33.27	197,700	+0.78(+2.40%)
Feb 14, 2007	32.01	32.54	31.00	32.49	342,200	+0.48(+1.50%)
Feb 13, 2007	34.95	34.99	30.00	32.01	824,620	-2.31(-6.73%)
Feb 12, 2007	35.04	35.04	33.72	34.32	192,550	-0.98(-2.78%)
Feb 09, 2007	35.43	35.83	34.93	35.30	151,400	-0.13(-0.37%)
Feb 08, 2007	35.00	35.50	34.94	35.43	61,900	+0.43(+1.23%)
Feb 07, 2007	34.25	35.09	34.25	35.00	138,600	+0.92(+2.70%)
Feb 06, 2007	34.20	34.21	33.72	34.08	215,600	-0.22(-0.64%)
Feb 05, 2007	33.25	34.40	33.25	34.30	99,100	+1.02(+3.06%)
Feb 02, 2007	33.50	33.57	33.05	33.28	55,600	-0.22(-0.66%)

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.