Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.90	26.94	26.30	26.30	1,902,861	-0.49(-1.84%)
Apr 27, 2007	26.78	26.97	26.72	26.79	556,415	-0.05(-0.20%)
Apr 26, 2007	26.74	27.06	26.72	26.84	707,014	-0.09(-0.34%)
Apr 25, 2007	27.34	27.39	26.77	26.94	839,377	-0.22(-0.81%)
Apr 24, 2007	27.33	27.33	26.92	27.16	738,061	-0.09(-0.31%)
Apr 23, 2007	26.59	27.28	26.59	27.24	837,409	+0.59(+2.20%)
Apr 20, 2007	26.72	26.77	26.49	26.66	593,138	+0.17(+0.64%)
Apr 19, 2007	27.69	27.69	26.44	26.49	568,227	-0.17(-0.64%)
Apr 18, 2007	26.81	26.91	26.66	26.66	629,303	-0.24(-0.91%)
Apr 17, 2007	26.61	27.00	26.57	26.90	875,280	+0.28(+1.05%)
Apr 16, 2007	26.70	26.70	26.45	26.62	610,679	-0.05(-0.18%)
Apr 13, 2007	26.21	26.67	26.16	26.67	814,290	+0.38(+1.46%)
Apr 12, 2007	25.94	26.50	25.94	26.28	844,123	-0.20(-0.74%)
Apr 11, 2007	26.53	26.81	26.38	26.48	1,017,908	-0.30(-1.12%)
Apr 10, 2007	26.72	26.93	26.60	26.78	959,832	+0.01(+0.02%)
Apr 09, 2007	26.66	26.83	26.57	26.77	587,891	+0.11(+0.41%)
Apr 05, 2007	26.58	26.83	26.55	26.66	474,608	-0.05(-0.18%)
Apr 04, 2007	26.70	26.72	26.47	26.71	1,168,898	+0.01(+0.05%)
Apr 03, 2007	26.59	26.80	26.50	26.70	914,462	+0.15(+0.57%)
Apr 02, 2007	26.56	26.67	26.39	26.55	977,251	+0.03(+0.12%)
Mar 30, 2007	26.28	26.59	26.20	26.52	1,207,588	+0.39(+1.49%)
Mar 29, 2007	26.47	26.63	26.06	26.13	1,171,945	-0.20(-0.74%)
Mar 28, 2007	26.45	26.50	26.14	26.32	2,195,868	-0.13(-0.51%)
Mar 27, 2007	26.47	26.71	26.33	26.45	793,801	-0.17(-0.64%)
Mar 26, 2007	27.13	27.13	26.57	26.63	1,061,025	-0.41(-1.53%)
Mar 23, 2007	26.99	27.22	26.91	27.04	507,069	+0.14(+0.52%)
Mar 22, 2007	27.00	27.06	26.83	26.90	673,241	-0.12(-0.43%)
Mar 21, 2007	26.57	27.11	26.44	27.02	740,848	+0.41(+1.56%)
Mar 20, 2007	26.59	26.77	26.47	26.60	863,476	-0.10(-0.39%)
Mar 19, 2007	26.39	26.73	26.26	26.70	1,172,013	+0.38(+1.46%)
Mar 16, 2007	26.43	26.57	26.18	26.32	1,269,066	-0.19(-0.71%)
Mar 15, 2007	26.09	26.57	26.06	26.51	990,132	+0.32(+1.23%)
Mar 14, 2007	26.15	26.26	25.67	26.19	1,191,194	+0.13(+0.49%)
Mar 13, 2007	26.73	26.62	25.99	26.06	1,166,111	-0.67(-2.51%)
Mar 12, 2007	26.47	26.82	26.39	26.73	520,840	+0.02(+0.07%)
Mar 09, 2007	26.52	26.73	26.40	26.71	561,005	+0.34(+1.30%)
Mar 08, 2007	26.29	26.71	26.29	26.37	1,385,464	+0.18(+0.70%)
Mar 07, 2007	26.63	26.73	26.16	26.19	963,152	-0.47(-1.76%)
Mar 06, 2007	26.11	26.78	25.96	26.66	2,291,565	+0.76(+2.94%)
Mar 05, 2007	26.38	26.53	25.89	25.89	1,691,541	-0.62(-2.32%)
Mar 02, 2007	26.72	26.88	26.46	26.51	1,465,631	-0.16(-0.62%)
Mar 01, 2007	26.76	26.95	26.10	26.67	2,107,287	-0.20(-0.75%)
Feb 28, 2007	27.17	27.27	26.87	26.88	2,090,409	-0.15(-0.54%)
Feb 27, 2007	27.45	27.53	26.75	27.02	1,675,147	-0.60(-2.16%)
Feb 26, 2007	28.05	28.13	27.30	27.62	1,453,048	-0.31(-1.11%)
Feb 23, 2007	28.18	28.32	27.83	27.93	1,232,671	-0.28(-0.99%)
Feb 22, 2007	28.50	28.54	28.13	28.21	1,214,473	-0.16(-0.56%)
Feb 21, 2007	27.39	28.46	27.39	28.37	1,025,941	-0.15(-0.51%)
Feb 20, 2007	28.47	28.61	28.21	28.52	1,337,593	+0.05(+0.17%)
Feb 16, 2007	28.44	28.57	28.07	28.47	981,022	-0.13(-0.47%)
Feb 15, 2007	28.27	28.64	28.19	28.60	1,307,264	+0.45(+1.60%)
Feb 14, 2007	28.28	28.47	28.09	28.15	1,785,091	-0.35(-1.22%)
Feb 13, 2007	28.08	28.54	27.72	28.50	1,761,319	+0.44(+1.57%)
Feb 12, 2007	28.97	28.99	28.00	28.06	3,892,021	-1.15(-3.93%)
Feb 09, 2007	29.30	29.50	28.49	29.21	3,188,977	-0.10(-0.33%)
Feb 08, 2007	29.10	29.54	29.03	29.30	4,105,734	-0.10(-0.35%)
Feb 07, 2007	28.61	29.41	28.28	29.41	4,331,481	+0.78(+2.73%)
Feb 06, 2007	28.12	28.65	28.02	28.63	1,816,628	+0.53(+1.89%)
Feb 05, 2007	28.06	28.14	27.99	28.10	2,798,306	+0.10(+0.37%)
Feb 02, 2007	27.51	28.04	27.50	27.99	2,327,468	+0.49(+1.77%)

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.