Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.08	29.18	28.81	29.05	12,081,534	+0.00(+0.00%)
Apr 27, 2007	29.06	29.17	28.89	29.05	7,377,834	-0.16(-0.54%)
Apr 26, 2007	29.20	29.45	29.04	29.20	8,956,378	-0.12(-0.42%)
Apr 25, 2007	29.12	29.42	28.95	29.33	10,958,099	+0.34(+1.17%)
Apr 24, 2007	29.15	29.26	28.97	28.99	8,243,486	-0.14(-0.48%)
Apr 23, 2007	29.23	29.31	29.09	29.13	8,294,144	-0.17(-0.57%)
Apr 20, 2007	29.22	29.33	28.82	29.30	14,548,812	+0.30(+1.03%)
Apr 19, 2007	29.02	29.08	28.71	29.00	9,738,782	+0.00(+0.00%)
Apr 18, 2007	29.10	29.15	28.86	29.00	8,818,687	-0.19(-0.65%)
Apr 17, 2007	29.01	29.26	28.82	29.19	10,684,079	+0.11(+0.37%)
Apr 16, 2007	28.90	29.18	28.87	29.08	9,635,138	+0.25(+0.86%)
Apr 13, 2007	28.79	28.96	28.66	28.83	10,799,308	+0.04(+0.14%)
Apr 12, 2007	28.73	28.84	28.59	28.79	10,979,752	+0.07(+0.23%)
Apr 11, 2007	29.01	29.13	28.52	28.72	14,259,486	-0.33(-1.14%)
Apr 10, 2007	29.04	29.09	28.86	29.05	9,021,212	+0.07(+0.23%)
Apr 09, 2007	28.99	29.07	28.90	28.99	9,713,399	+0.00(+0.00%)
Apr 05, 2007	28.75	29.07	28.69	28.99	9,129,854	+0.22(+0.78%)
Apr 04, 2007	28.93	28.96	28.60	28.76	11,904,171	-0.23(-0.80%)
Apr 03, 2007	28.71	29.20	28.66	29.00	14,522,752	+0.37(+1.31%)
Apr 02, 2007	28.57	28.66	28.43	28.62	8,370,627	+0.03(+0.12%)
Mar 30, 2007	28.58	28.86	28.27	28.59	12,703,653	+0.03(+0.12%)
Mar 29, 2007	28.81	28.82	28.43	28.56	9,334,522	+0.13(+0.47%)
Mar 28, 2007	28.72	28.73	28.27	28.42	14,944,612	-0.36(-1.24%)
Mar 27, 2007	29.06	29.15	28.76	28.78	14,695,890	-0.46(-1.59%)
Mar 26, 2007	28.97	29.27	28.90	29.25	11,819,014	+0.19(+0.66%)
Mar 23, 2007	29.11	29.32	28.96	29.05	8,637,951	-0.28(-0.96%)
Mar 22, 2007	28.61	29.41	28.61	29.34	14,195,362	+0.13(+0.45%)
Mar 21, 2007	28.49	29.27	28.45	29.20	14,181,884	+0.66(+2.30%)
Mar 20, 2007	28.27	28.59	28.21	28.55	8,655,317	+0.24(+0.85%)
Mar 19, 2007	28.12	28.33	28.08	28.31	9,396,303	+0.40(+1.43%)
Mar 16, 2007	28.15	28.32	27.82	27.91	16,414,658	-0.15(-0.53%)
Mar 15, 2007	28.20	28.31	28.02	28.06	11,937,188	+0.05(+0.18%)
Mar 14, 2007	28.61	28.61	27.64	28.01	12,269,205	+0.09(+0.33%)
Mar 13, 2007	28.40	28.33	27.83	27.92	16,505,941	-0.48(-1.70%)
Mar 12, 2007	28.32	28.54	28.17	28.40	14,049,355	-0.14(-0.49%)
Mar 09, 2007	28.96	28.98	28.47	28.54	13,730,585	-0.27(-0.92%)
Mar 08, 2007	28.75	28.92	28.57	28.81	9,851,035	+0.22(+0.76%)
Mar 07, 2007	28.56	28.75	28.44	28.59	11,310,849	+0.05(+0.17%)
Mar 06, 2007	28.11	28.69	28.03	28.54	13,693,493	+0.54(+1.93%)
Mar 05, 2007	27.86	28.32	27.75	28.00	12,667,338	-0.19(-0.68%)
Mar 02, 2007	28.32	28.43	28.12	28.19	11,947,184	-0.37(-1.28%)
Mar 01, 2007	28.01	28.65	27.84	28.56	16,517,034	+0.12(+0.41%)
Feb 28, 2007	27.82	28.55	27.68	28.44	18,793,570	+0.95(+3.47%)
Feb 27, 2007	28.86	29.06	27.11	27.49	18,003,810	-1.67(-5.72%)
Feb 26, 2007	29.18	29.30	29.01	29.15	9,758,689	-0.02(-0.09%)
Feb 23, 2007	29.15	29.24	29.05	29.18	8,605,580	-0.02(-0.06%)
Feb 22, 2007	29.12	29.26	29.03	29.20	9,221,925	+0.02(+0.06%)
Feb 21, 2007	28.92	29.26	28.86	29.18	9,916,065	+0.09(+0.31%)
Feb 20, 2007	28.91	29.17	28.79	29.09	9,812,137	+0.12(+0.40%)
Feb 16, 2007	28.80	28.99	28.57	28.97	11,446,931	+0.18(+0.63%)
Feb 15, 2007	28.81	28.84	28.37	28.79	13,304,153	-0.07(-0.23%)
Feb 14, 2007	28.71	28.91	28.66	28.86	14,252,665	+0.13(+0.46%)
Feb 13, 2007	28.29	28.75	28.17	28.72	15,472,549	+0.56(+1.98%)
Feb 12, 2007	28.67	28.78	28.04	28.17	21,402,980	-0.37(-1.28%)
Feb 09, 2007	29.23	29.31	28.17	28.53	22,864,960	-0.77(-2.64%)
Feb 08, 2007	29.93	29.97	29.02	29.30	24,635,114	-0.16(-0.54%)
Feb 07, 2007	29.35	29.55	29.23	29.46	14,464,948	+0.24(+0.82%)
Feb 06, 2007	29.40	29.45	29.13	29.22	9,393,533	-0.06(-0.20%)
Feb 05, 2007	29.40	29.47	29.19	29.28	10,682,943	+0.07(+0.23%)
Feb 02, 2007	29.08	29.38	29.06	29.21	9,234,690	+0.14(+0.49%)

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.