Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.59	26.61	25.72	25.77	1,166,237	-0.82(-3.08%)
Apr 27, 2007	26.32	26.66	26.14	26.59	1,010,836	+0.16(+0.59%)
Apr 26, 2007	25.95	26.80	25.95	26.44	1,132,272	-0.18(-0.67%)
Apr 25, 2007	26.30	26.73	26.26	26.61	1,133,338	+0.39(+1.51%)
Apr 24, 2007	26.42	26.51	26.12	26.22	872,630	-0.25(-0.93%)
Apr 23, 2007	26.15	26.55	26.15	26.47	723,343	+0.26(+0.99%)
Apr 20, 2007	26.30	26.34	25.80	26.20	1,777,900	+0.17(+0.66%)
Apr 19, 2007	27.36	27.36	26.00	26.03	1,167,856	-0.66(-2.46%)
Apr 18, 2007	26.07	26.75	26.03	26.69	1,148,516	+0.55(+2.11%)
Apr 17, 2007	26.18	26.35	26.05	26.14	1,014,614	-0.09(-0.34%)
Apr 16, 2007	26.03	26.37	25.99	26.23	850,682	+0.22(+0.86%)
Apr 13, 2007	25.63	26.10	25.60	26.00	696,627	+0.38(+1.48%)
Apr 12, 2007	25.85	25.85	25.57	25.62	780,937	-0.22(-0.84%)
Apr 11, 2007	26.22	26.33	25.82	25.84	1,521,849	+0.01(+0.03%)
Apr 10, 2007	25.85	26.07	25.69	25.83	763,887	-0.01(-0.06%)
Apr 09, 2007	25.82	25.97	25.70	25.85	636,762	-0.01(-0.03%)
Apr 05, 2007	25.89	26.02	25.77	25.85	617,017	-0.09(-0.34%)
Apr 04, 2007	25.91	26.07	25.85	25.94	767,695	-0.02(-0.09%)
Apr 03, 2007	26.02	26.08	25.91	25.97	1,174,695	+0.01(+0.03%)
Apr 02, 2007	25.59	26.06	25.59	25.96	1,184,589	+0.52(+2.05%)
Mar 30, 2007	25.26	25.68	25.20	25.44	1,290,404	+0.11(+0.44%)
Mar 29, 2007	25.62	25.62	25.01	25.33	1,119,921	+0.28(+1.13%)
Mar 28, 2007	25.03	25.25	24.63	25.04	994,262	-0.12(-0.47%)
Mar 27, 2007	25.66	25.70	25.13	25.16	1,190,805	-0.61(-2.37%)
Mar 26, 2007	25.56	25.81	25.12	25.77	1,169,056	+0.16(+0.64%)
Mar 23, 2007	25.63	25.84	25.51	25.61	869,543	-0.01(-0.06%)
Mar 22, 2007	25.85	25.85	25.48	25.62	1,397,283	-0.13(-0.49%)
Mar 21, 2007	25.35	25.80	25.12	25.75	1,170,488	+0.40(+1.59%)
Mar 20, 2007	25.09	25.48	25.01	25.35	1,218,864	+0.18(+0.71%)
Mar 19, 2007	24.51	25.29	24.48	25.17	1,279,008	+0.65(+2.64%)
Mar 16, 2007	24.68	24.73	24.39	24.52	2,591,713	-0.15(-0.60%)
Mar 15, 2007	24.35	24.80	24.24	24.67	2,605,810	+0.39(+1.59%)
Mar 14, 2007	24.82	24.95	24.01	24.28	2,184,396	-0.50(-2.01%)
Mar 13, 2007	25.41	25.50	24.76	24.78	1,187,315	-0.63(-2.46%)
Mar 12, 2007	25.66	26.07	25.29	25.41	1,555,431	-0.22(-0.87%)
Mar 09, 2007	25.92	26.03	25.45	25.63	1,667,396	-0.21(-0.81%)
Mar 08, 2007	25.93	25.98	25.62	25.84	1,113,342	+0.09(+0.35%)
Mar 07, 2007	25.51	25.91	25.51	25.75	1,114,416	+0.14(+0.55%)
Mar 06, 2007	25.38	25.77	25.30	25.61	1,333,245	+0.39(+1.54%)
Mar 05, 2007	25.66	25.70	25.19	25.22	1,582,146	-0.68(-2.62%)
Mar 02, 2007	26.00	26.27	25.88	25.90	889,009	-0.28(-1.08%)
Mar 01, 2007	26.07	26.25	25.82	26.18	2,229,778	-0.04(-0.14%)
Feb 28, 2007	25.50	26.25	25.47	26.22	2,704,350	+0.72(+2.80%)
Feb 27, 2007	26.26	26.50	25.47	25.50	2,113,914	-0.86(-3.25%)
Feb 26, 2007	26.43	26.53	26.29	26.36	1,595,325	-0.07(-0.25%)
Feb 23, 2007	26.23	26.48	26.23	26.43	1,912,538	+0.14(+0.54%)
Feb 22, 2007	26.11	26.33	26.10	26.29	1,778,958	+0.22(+0.83%)
Feb 21, 2007	26.18	26.33	26.00	26.07	1,410,037	-0.22(-0.82%)
Feb 20, 2007	25.85	26.30	25.70	26.29	973,721	+0.46(+1.79%)
Feb 16, 2007	25.68	25.92	25.65	25.82	1,208,526	-0.01(-0.06%)
Feb 15, 2007	25.91	25.91	25.65	25.84	1,483,472	-0.12(-0.46%)
Feb 14, 2007	25.93	26.11	25.78	25.96	1,177,721	+0.02(+0.09%)
Feb 13, 2007	25.70	26.15	25.62	25.94	2,277,519	+0.72(+2.84%)
Feb 12, 2007	25.14	25.27	25.05	25.22	1,829,847	-0.04(-0.15%)
Feb 09, 2007	25.28	25.30	25.14	25.26	2,476,258	+0.03(+0.12%)
Feb 08, 2007	24.58	25.23	24.51	25.23	1,864,879	+0.62(+2.51%)
Feb 07, 2007	24.50	24.62	24.33	24.61	1,113,477	+0.11(+0.46%)
Feb 06, 2007	24.43	24.50	24.37	24.50	1,145,563	+0.08(+0.34%)
Feb 05, 2007	24.15	24.45	24.10	24.42	1,025,005	+0.17(+0.71%)
Feb 02, 2007	23.96	24.32	23.90	24.25	2,753,217	+0.30(+1.24%)

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.