Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.50	29.50	29.15	29.50	18,259	+0.30(+1.03%)
Apr 27, 2007	29.75	29.20	29.20	29.20	100	-0.55(-1.85%)
Apr 26, 2007	29.75	29.75	29.35	29.75	1,558	-0.45(-1.49%)
Apr 25, 2007	29.60	30.20	29.85	30.20	1,177	+0.60(+2.03%)
Apr 24, 2007	29.60	29.90	29.35	29.60	1,092	-0.15(-0.50%)
Apr 23, 2007	29.75	29.75	29.75	29.75	0	+0.00(+0.00%)
Apr 20, 2007	29.75	29.75	29.40	29.75	4,000	+0.15(+0.51%)
Apr 19, 2007	30.20	29.60	29.05	29.60	1,700,600	-0.60(-1.99%)
Apr 18, 2007	30.20	30.20	29.85	30.20	450	-0.80(-2.58%)
Apr 17, 2007	31.00	31.10	30.75	31.00	20,590	+0.10(+0.32%)
Apr 16, 2007	30.90	31.15	30.90	30.90	26,472	-0.20(-0.64%)
Apr 13, 2007	31.10	31.10	30.60	31.10	43,072	+0.20(+0.65%)
Apr 12, 2007	30.90	30.90	30.90	30.90	578	-0.50(-1.59%)
Apr 11, 2007	31.40	31.40	31.00	31.40	550	+0.25(+0.80%)
Apr 10, 2007	31.15	31.15	31.10	31.15	2,506	+0.00(+0.00%)
Apr 09, 2007	31.15	31.15	30.95	31.15	3,740	+0.15(+0.48%)
Apr 05, 2007	31.00	31.10	30.60	31.00	8,400	+0.00(+0.00%)
Apr 04, 2007	31.00	31.00	30.85	31.00	800	+0.35(+1.14%)
Apr 03, 2007	30.65	31.05	30.65	30.65	4,806	-0.70(-2.23%)
Apr 02, 2007	31.35	31.35	31.10	31.35	522	+0.75(+2.45%)
Mar 30, 2007	30.60	30.60	30.10	30.60	1,171	+0.30(+0.99%)
Mar 29, 2007	30.30	30.30	30.30	30.30	377	+0.40(+1.34%)
Mar 28, 2007	29.90	29.90	29.90	29.90	1,018	-1.05(-3.39%)
Mar 27, 2007	30.95	30.95	30.85	30.95	3,207	+0.75(+2.48%)
Mar 26, 2007	30.20	30.75	30.15	30.20	4,158	-0.05(-0.17%)
Mar 23, 2007	30.25	30.60	30.25	30.25	1,927	-0.90(-2.89%)
Mar 22, 2007	31.15	31.15	30.90	31.15	1,145	-0.15(-0.48%)
Mar 21, 2007	31.30	31.30	30.85	31.30	13,222	+0.85(+2.79%)
Mar 20, 2007	30.45	30.45	29.95	30.45	5,040	+0.80(+2.70%)
Mar 19, 2007	29.65	29.65	28.95	29.65	971	+0.15(+0.51%)
Mar 16, 2007	29.50	29.50	28.75	29.50	71,228	+0.90(+3.15%)
Mar 15, 2007	28.60	28.60	28.60	28.60	300	+0.40(+1.42%)
Mar 14, 2007	28.20	28.20	28.00	28.20	2,355	-1.05(-3.59%)
Mar 13, 2007	29.25	29.25	29.25	29.25	0	+0.00(+0.00%)
Mar 12, 2007	29.25	29.54	29.20	29.25	11,416	-0.25(-0.85%)
Mar 09, 2007	29.50	29.50	29.50	29.50	350	+0.15(+0.51%)
Mar 08, 2007	29.35	29.52	29.30	29.35	24,450	-0.55(-1.84%)
Mar 07, 2007	29.90	29.90	29.90	29.90	14,500	+1.10(+3.82%)
Mar 06, 2007	28.80	28.80	28.20	28.80	757	+1.00(+3.60%)
Mar 05, 2007	27.80	28.35	27.80	27.80	14,575	-0.50(-1.77%)
Mar 02, 2007	29.45	29.05	28.30	28.30	2,800	-1.15(-3.90%)
Mar 01, 2007	29.45	29.45	28.80	29.45	11,803	+0.06(+0.19%)
Feb 28, 2007	29.39	29.85	29.39	29.39	32,200	-0.51(-1.69%)
Feb 27, 2007	29.90	30.85	29.90	29.90	18,973	-1.45(-4.63%)
Feb 26, 2007	31.35	31.85	31.25	31.35	4,356	-0.85(-2.64%)
Feb 23, 2007	32.20	32.20	31.95	32.20	900	+0.25(+0.78%)
Feb 22, 2007	31.95	31.95	31.95	31.95	1,300	-0.35(-1.08%)
Feb 21, 2007	32.30	32.30	32.05	32.30	1,600	+0.05(+0.16%)
Feb 20, 2007	32.25	32.40	31.80	32.25	26,826	+0.05(+0.16%)
Feb 16, 2007	32.20	32.40	32.00	32.20	6,817	-0.50(-1.53%)
Feb 15, 2007	32.70	32.80	32.50	32.70	26,000	+0.70(+2.19%)
Feb 14, 2007	32.00	32.45	32.00	32.00	4,400	+0.10(+0.31%)
Feb 13, 2007	31.90	31.90	31.40	31.90	1,508	-0.85(-2.60%)
Feb 12, 2007	33.35	33.02	32.75	32.75	13,800	-0.60(-1.80%)
Feb 09, 2007	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Feb 08, 2007	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Feb 07, 2007	33.35	33.80	33.30	33.35	4,366	+1.15(+3.57%)
Feb 06, 2007	32.20	32.20	32.20	32.20	0	+0.00(+0.00%)
Feb 05, 2007	32.20	32.40	32.20	32.20	2,028	-0.05(-0.16%)
Feb 02, 2007	32.25	32.55	32.25	32.25	1,182	+0.75(+2.38%)

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.