Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.92	27.99	27.75	27.89	24,306	+0.15(+0.53%)
Apr 27, 2007	28.20	28.67	27.75	27.75	14,376	-0.48(-1.69%)
Apr 26, 2007	28.28	28.49	28.14	28.22	10,890	-0.02(-0.07%)
Apr 25, 2007	28.51	29.00	28.24	28.24	7,143	-0.26(-0.92%)
Apr 24, 2007	28.33	28.51	28.23	28.51	8,926	-0.27(-0.95%)
Apr 23, 2007	29.32	29.32	28.48	28.78	7,942	-0.49(-1.66%)
Apr 20, 2007	29.71	29.71	29.18	29.27	10,441	+0.00(+0.00%)
Apr 19, 2007	29.56	29.56	28.87	29.27	11,341	-0.49(-1.64%)
Apr 18, 2007	30.51	30.82	29.75	29.75	10,816	-0.84(-2.74%)
Apr 17, 2007	30.18	31.15	30.18	30.59	11,772	+0.69(+2.31%)
Apr 16, 2007	29.09	29.90	29.09	29.90	6,043	+1.02(+3.54%)
Apr 13, 2007	28.65	28.88	28.54	28.88	12,061	+0.20(+0.71%)
Apr 12, 2007	28.63	29.10	28.60	28.67	7,115	+0.08(+0.27%)
Apr 11, 2007	28.98	28.98	28.40	28.60	12,935	-0.22(-0.77%)
Apr 10, 2007	28.73	29.28	28.60	28.82	11,319	+0.12(+0.41%)
Apr 09, 2007	28.75	28.93	28.70	28.70	14,998	-0.05(-0.17%)
Apr 05, 2007	29.02	29.02	28.75	28.75	4,187	-0.11(-0.37%)
Apr 04, 2007	28.89	29.13	28.86	28.86	9,605	-0.25(-0.87%)
Apr 03, 2007	28.75	29.44	28.73	29.11	9,647	+0.54(+1.87%)
Apr 02, 2007	28.84	28.84	28.23	28.57	13,952	-0.03(-0.10%)
Mar 30, 2007	28.59	28.88	28.23	28.60	21,355	+0.22(+0.79%)
Mar 29, 2007	29.22	29.22	28.28	28.38	23,784	-0.63(-2.18%)
Mar 28, 2007	29.44	29.44	29.01	29.01	13,814	-0.15(-0.50%)
Mar 27, 2007	29.28	29.33	29.12	29.16	33,181	-0.15(-0.50%)
Mar 26, 2007	29.61	29.61	29.22	29.30	8,676	-0.13(-0.43%)
Mar 23, 2007	29.39	29.50	29.39	29.43	6,775	+0.05(+0.17%)
Mar 22, 2007	29.87	30.13	29.35	29.38	9,238	-0.42(-1.40%)
Mar 21, 2007	29.96	30.04	29.37	29.80	14,405	-0.14(-0.46%)
Mar 20, 2007	29.69	29.94	29.65	29.94	4,632	+0.12(+0.39%)
Mar 19, 2007	29.78	30.03	29.45	29.82	17,247	+0.18(+0.59%)
Mar 16, 2007	30.17	30.31	29.62	29.65	46,293	-0.54(-1.77%)
Mar 15, 2007	29.94	30.18	29.82	30.18	10,075	+0.24(+0.81%)
Mar 14, 2007	29.46	29.94	29.40	29.94	10,863	+0.41(+1.38%)
Mar 13, 2007	30.06	29.76	29.53	29.53	19,686	-0.54(-1.78%)
Mar 12, 2007	29.86	30.12	29.66	30.06	12,134	+0.11(+0.36%)
Mar 09, 2007	29.57	29.96	29.37	29.96	17,131	+0.58(+1.99%)
Mar 08, 2007	29.62	29.62	29.37	29.37	11,925	-0.24(-0.82%)
Mar 07, 2007	29.80	29.89	29.40	29.62	15,601	-0.41(-1.36%)
Mar 06, 2007	30.04	30.37	29.72	30.02	8,994	+0.31(+1.05%)
Mar 05, 2007	29.69	30.51	29.37	29.71	18,879	-0.18(-0.62%)
Mar 02, 2007	29.70	30.06	29.65	29.90	12,907	+0.03(+0.10%)
Mar 01, 2007	29.67	29.98	29.38	29.87	14,533	-0.07(-0.23%)
Feb 28, 2007	29.86	30.72	29.68	29.94	29,325	+0.08(+0.26%)
Feb 27, 2007	30.93	31.01	29.86	29.86	25,693	-1.54(-4.90%)
Feb 26, 2007	32.15	32.16	31.30	31.40	10,619	-0.88(-2.71%)
Feb 23, 2007	31.68	32.30	31.68	32.27	9,879	+0.49(+1.53%)
Feb 22, 2007	31.93	31.93	31.46	31.79	4,489	-0.05(-0.15%)
Feb 21, 2007	31.82	32.06	31.74	31.84	1,956	-0.19(-0.58%)
Feb 20, 2007	31.89	32.08	31.54	32.02	2,362	+0.23(+0.74%)
Feb 16, 2007	31.93	32.11	31.79	31.79	4,005	-0.15(-0.46%)
Feb 15, 2007	31.67	32.08	31.67	31.93	9,375	+0.17(+0.53%)
Feb 14, 2007	31.58	31.84	31.51	31.76	21,675	+0.12(+0.39%)
Feb 13, 2007	31.71	31.71	31.52	31.64	12,804	+0.07(+0.22%)
Feb 12, 2007	32.27	32.27	31.27	31.57	12,570	-0.74(-2.29%)
Feb 09, 2007	32.63	32.96	32.15	32.31	5,521	-0.41(-1.25%)
Feb 08, 2007	33.04	33.04	32.71	32.72	3,290	-0.33(-1.00%)
Feb 07, 2007	32.22	33.14	32.19	33.05	9,799	+0.96(+3.00%)
Feb 06, 2007	32.66	32.66	31.96	32.09	6,226	-0.47(-1.44%)
Feb 05, 2007	32.69	32.76	32.53	32.56	2,672	-0.26(-0.80%)
Feb 02, 2007	32.85	33.09	32.82	32.82	2,446	+0.12(+0.36%)

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.