Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.10	31.13	30.72	30.73	12,906,716	-0.43(-1.37%)
Apr 27, 2007	31.06	31.26	31.00	31.16	6,311,961	-0.18(-0.57%)
Apr 26, 2007	31.05	31.45	31.02	31.34	10,760,054	+0.38(+1.23%)
Apr 25, 2007	31.01	31.16	30.76	30.96	10,972,622	+0.10(+0.33%)
Apr 24, 2007	30.84	30.98	30.64	30.85	10,406,270	-0.11(-0.35%)
Apr 23, 2007	30.81	31.06	30.70	30.96	10,705,981	+0.18(+0.58%)
Apr 20, 2007	31.59	31.64	30.35	30.78	19,765,450	-0.27(-0.86%)
Apr 19, 2007	31.19	31.19	30.76	31.05	10,313,148	-0.06(-0.20%)
Apr 18, 2007	31.02	31.17	30.92	31.12	10,576,948	-0.08(-0.27%)
Apr 17, 2007	30.59	31.27	30.59	31.20	22,511,298	+0.58(+1.89%)
Apr 16, 2007	30.34	30.62	30.19	30.62	15,154,925	+0.29(+0.97%)
Apr 13, 2007	30.05	30.50	29.84	30.33	14,976,068	+0.64(+2.17%)
Apr 12, 2007	29.59	29.92	29.38	29.68	8,941,251	+0.12(+0.41%)
Apr 11, 2007	29.48	29.75	29.43	29.56	13,566,905	+0.08(+0.28%)
Apr 10, 2007	29.45	29.55	29.32	29.48	8,731,635	-0.11(-0.39%)
Apr 09, 2007	29.25	29.68	29.16	29.59	12,453,494	+0.45(+1.55%)
Apr 05, 2007	28.80	29.16	28.73	29.14	7,650,427	+0.35(+1.22%)
Apr 04, 2007	28.67	28.96	28.67	28.79	5,050,061	-0.02(-0.07%)
Apr 03, 2007	28.65	28.87	28.61	28.81	9,073,009	+0.28(+0.98%)
Apr 02, 2007	28.19	28.73	28.17	28.53	7,319,746	-0.15(-0.51%)
Mar 30, 2007	28.61	28.82	28.46	28.68	7,494,434	+0.11(+0.40%)
Mar 29, 2007	28.83	28.84	28.43	28.56	8,270,545	+0.03(+0.09%)
Mar 28, 2007	28.55	28.67	28.30	28.54	9,398,558	-0.13(-0.47%)
Mar 27, 2007	28.56	28.77	28.53	28.67	7,419,029	-0.05(-0.18%)
Mar 26, 2007	28.96	28.96	28.42	28.72	8,326,681	+0.04(+0.16%)
Mar 23, 2007	28.65	28.73	28.23	28.68	9,489,474	+0.36(+1.26%)
Mar 22, 2007	28.36	28.44	28.24	28.32	9,803,749	-0.08(-0.27%)
Mar 21, 2007	28.18	28.45	27.89	28.40	7,146,002	+0.19(+0.68%)
Mar 20, 2007	27.98	28.23	27.84	28.21	6,173,125	+0.28(+1.00%)
Mar 19, 2007	27.79	28.16	27.79	27.93	7,820,402	+0.25(+0.90%)
Mar 16, 2007	27.05	27.84	27.05	27.68	15,412,077	+0.01(+0.02%)
Mar 15, 2007	27.69	27.85	27.63	27.67	8,900,102	-0.11(-0.41%)
Mar 14, 2007	27.74	27.93	27.41	27.79	10,327,449	+0.11(+0.39%)
Mar 13, 2007	28.44	28.41	27.65	27.68	13,530,260	-0.76(-2.66%)
Mar 12, 2007	28.21	28.58	28.07	28.44	11,517,271	+0.33(+1.18%)
Mar 09, 2007	27.88	28.32	27.87	28.10	9,765,213	+0.32(+1.17%)
Mar 08, 2007	28.01	28.11	27.63	27.78	10,765,738	+0.34(+1.25%)
Mar 07, 2007	27.32	27.54	27.15	27.44	9,410,026	+0.00(+0.00%)
Mar 06, 2007	27.48	27.53	26.93	27.44	11,477,369	+0.12(+0.44%)
Mar 05, 2007	27.67	27.84	27.28	27.32	10,793,858	-0.48(-1.74%)
Mar 02, 2007	28.07	28.31	27.77	27.80	10,129,826	-0.27(-0.97%)
Mar 01, 2007	27.68	28.29	27.33	28.07	16,855,790	+0.26(+0.94%)
Feb 28, 2007	28.37	28.37	27.61	27.81	18,380,820	-0.49(-1.73%)
Feb 27, 2007	28.99	29.12	28.01	28.30	15,229,849	-0.85(-2.93%)
Feb 26, 2007	29.28	29.38	29.13	29.15	9,276,839	-0.13(-0.46%)
Feb 23, 2007	29.31	29.42	29.17	29.29	6,060,175	-0.03(-0.09%)
Feb 22, 2007	29.19	29.34	29.16	29.31	7,546,746	+0.05(+0.17%)
Feb 21, 2007	29.15	29.36	29.12	29.26	8,830,510	+0.10(+0.33%)
Feb 20, 2007	28.75	29.22	28.68	29.17	9,980,430	+0.32(+1.10%)
Feb 16, 2007	28.65	28.89	28.56	28.85	10,693,161	+0.22(+0.76%)
Feb 15, 2007	28.58	28.80	28.54	28.63	6,483,698	-0.03(-0.09%)
Feb 14, 2007	28.61	28.68	28.46	28.66	8,421,760	+0.08(+0.27%)
Feb 13, 2007	28.55	28.63	28.46	28.58	8,028,768	+0.11(+0.38%)
Feb 12, 2007	28.33	28.58	28.26	28.47	8,875,586	+0.11(+0.38%)
Feb 09, 2007	28.31	28.58	28.28	28.37	7,770,917	+0.13(+0.47%)
Feb 08, 2007	28.47	28.54	28.10	28.23	9,454,483	-0.24(-0.83%)
Feb 07, 2007	28.49	28.57	28.30	28.47	5,281,465	-0.03(-0.11%)
Feb 06, 2007	28.45	28.56	28.28	28.50	6,309,796	+0.15(+0.54%)
Feb 05, 2007	28.30	28.46	28.20	28.35	5,531,086	-0.01(-0.02%)
Feb 02, 2007	28.31	28.48	28.28	28.35	7,421,228	+0.04(+0.13%)

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.