Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.06	25.17	24.57	24.57	1,534,676	-0.49(-1.97%)
Apr 27, 2007	24.57	25.12	24.53	25.06	1,250,912	+0.25(+1.01%)
Apr 26, 2007	24.89	24.95	24.70	24.81	1,249,578	-0.11(-0.43%)
Apr 25, 2007	24.41	24.94	24.35	24.92	1,898,174	+0.57(+2.32%)
Apr 24, 2007	24.51	24.53	24.27	24.35	2,902,156	-0.28(-1.13%)
Apr 23, 2007	24.42	24.85	24.40	24.63	1,619,913	+0.04(+0.18%)
Apr 20, 2007	24.72	24.88	24.45	24.59	3,785,526	+0.28(+1.16%)
Apr 19, 2007	23.85	24.87	23.68	24.31	10,636,049	+1.16(+5.01%)
Apr 18, 2007	23.17	23.26	23.09	23.15	1,846,165	-0.08(-0.36%)
Apr 17, 2007	23.20	23.32	23.11	23.23	1,492,471	-0.02(-0.08%)
Apr 16, 2007	22.81	23.25	22.72	23.25	2,813,022	+0.45(+1.97%)
Apr 13, 2007	22.37	22.87	22.24	22.80	2,731,364	+0.47(+2.12%)
Apr 12, 2007	22.05	22.37	21.80	22.33	1,693,686	+0.31(+1.41%)
Apr 11, 2007	22.12	22.12	21.83	22.02	1,769,764	-0.05(-0.24%)
Apr 10, 2007	22.37	22.40	22.01	22.07	1,528,470	-0.30(-1.34%)
Apr 09, 2007	22.43	22.48	22.29	22.37	838,093	-0.01(-0.06%)
Apr 05, 2007	22.30	22.40	22.22	22.38	791,430	-0.01(-0.04%)
Apr 04, 2007	22.29	22.41	22.23	22.39	1,142,899	+0.02(+0.10%)
Apr 03, 2007	22.10	22.38	22.00	22.37	1,909,139	+0.45(+2.07%)
Apr 02, 2007	21.81	21.92	21.68	21.92	1,566,702	+0.22(+0.99%)
Mar 30, 2007	21.83	22.00	21.53	21.70	1,675,772	-0.07(-0.32%)
Mar 29, 2007	21.66	21.83	21.62	21.77	2,393,423	+0.18(+0.85%)
Mar 28, 2007	21.75	21.76	21.55	21.59	1,554,951	-0.26(-1.19%)
Mar 27, 2007	22.10	22.13	21.81	21.85	1,580,605	-0.31(-1.42%)
Mar 26, 2007	22.38	22.47	21.98	22.16	1,477,474	-0.29(-1.30%)
Mar 23, 2007	22.13	22.60	22.04	22.46	2,540,189	+0.37(+1.67%)
Mar 22, 2007	22.48	22.55	21.96	22.09	4,196,738	-0.49(-2.18%)
Mar 21, 2007	22.32	22.59	22.07	22.58	2,296,222	+0.31(+1.40%)
Mar 20, 2007	22.17	22.34	22.08	22.27	1,377,236	+0.09(+0.43%)
Mar 19, 2007	22.07	22.39	22.07	22.17	1,497,230	+0.43(+2.00%)
Mar 16, 2007	21.70	21.81	21.45	21.74	2,089,543	+0.10(+0.48%)
Mar 15, 2007	21.55	21.69	21.49	21.64	1,049,970	+0.05(+0.25%)
Mar 14, 2007	21.39	21.64	21.07	21.58	2,041,339	+0.28(+1.29%)
Mar 13, 2007	21.71	21.84	21.28	21.31	1,724,390	-0.40(-1.85%)
Mar 12, 2007	21.66	21.77	21.55	21.71	2,023,960	-0.03(-0.13%)
Mar 09, 2007	22.07	22.09	21.70	21.74	1,963,343	-0.15(-0.70%)
Mar 08, 2007	21.75	22.03	21.63	21.89	1,453,577	+0.41(+1.89%)
Mar 07, 2007	21.62	21.74	21.48	21.48	2,061,820	-0.26(-1.19%)
Mar 06, 2007	21.51	21.85	21.40	21.74	2,852,744	+0.36(+1.68%)
Mar 05, 2007	21.45	21.67	21.37	21.38	2,893,914	-0.27(-1.23%)
Mar 02, 2007	22.00	22.07	21.64	21.65	2,727,371	-0.51(-2.32%)
Mar 01, 2007	21.87	22.38	21.66	22.16	2,939,811	-0.14(-0.62%)
Feb 28, 2007	22.13	22.44	21.86	22.30	3,064,387	+0.35(+1.59%)
Feb 27, 2007	22.50	22.80	21.64	21.95	5,147,518	-1.05(-4.55%)
Feb 26, 2007	23.26	23.30	22.91	23.00	2,110,861	-0.24(-1.04%)
Feb 23, 2007	23.03	23.30	22.89	23.24	1,599,638	-0.03(-0.15%)
Feb 22, 2007	23.48	23.64	23.18	23.27	2,120,990	-0.36(-1.53%)
Feb 21, 2007	23.44	23.75	23.38	23.64	1,512,332	-0.07(-0.32%)
Feb 20, 2007	23.48	23.74	23.44	23.71	1,021,807	+0.20(+0.83%)
Feb 16, 2007	23.54	23.61	23.42	23.52	1,062,563	-0.10(-0.42%)
Feb 15, 2007	23.53	23.65	23.49	23.61	1,583,294	-0.01(-0.03%)
Feb 14, 2007	23.67	23.79	23.50	23.62	1,762,246	-0.00(-0.02%)
Feb 13, 2007	23.48	23.64	23.31	23.63	1,516,766	+0.30(+1.27%)
Feb 12, 2007	23.23	23.38	23.16	23.33	1,961,851	+0.04(+0.18%)
Feb 09, 2007	23.36	23.54	23.21	23.29	2,370,287	-0.04(-0.16%)
Feb 08, 2007	23.30	23.42	23.18	23.32	1,927,345	+0.04(+0.17%)
Feb 07, 2007	23.07	23.32	23.02	23.29	3,922,548	+0.32(+1.41%)
Feb 06, 2007	22.72	23.14	22.66	22.96	3,484,158	+0.28(+1.24%)
Feb 05, 2007	22.52	22.72	22.51	22.68	1,211,521	+0.05(+0.21%)
Feb 02, 2007	22.89	22.91	22.61	22.63	2,646,272	-0.12(-0.53%)

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.