Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.36	24.38	24.33	24.34	1,457,100	+0.02(+0.08%)
Apr 27, 2007	24.35	24.38	24.33	24.33	350,668	-0.02(-0.09%)
Apr 26, 2007	24.33	24.36	24.33	24.35	593,318	+0.01(+0.06%)
Apr 25, 2007	24.36	24.37	24.31	24.33	2,854,388	-0.02(-0.08%)
Apr 24, 2007	24.22	24.38	24.22	24.35	4,054,776	+0.14(+0.59%)
Apr 23, 2007	24.24	24.26	24.21	24.21	1,922,717	-0.04(-0.15%)
Apr 20, 2007	24.22	24.26	24.20	24.25	2,698,084	+0.02(+0.08%)
Apr 19, 2007	24.19	24.25	24.17	24.23	647,640	+0.03(+0.11%)
Apr 18, 2007	24.16	24.22	24.16	24.20	2,330,050	+0.03(+0.13%)
Apr 17, 2007	24.17	24.20	24.15	24.17	1,942,145	-0.02(-0.08%)
Apr 16, 2007	24.19	24.21	24.16	24.19	2,320,895	+0.00(+0.02%)
Apr 13, 2007	24.22	24.24	24.15	24.18	922,371	+0.03(+0.13%)
Apr 12, 2007	24.10	24.18	24.10	24.15	1,198,967	+0.05(+0.23%)
Apr 11, 2007	24.10	24.12	24.07	24.10	4,597,468	+0.04(+0.17%)
Apr 10, 2007	24.09	24.09	24.05	24.05	1,734,112	-0.01(-0.04%)
Apr 09, 2007	24.04	24.06	24.02	24.06	1,169,391	+0.04(+0.15%)
Apr 05, 2007	24.02	24.07	24.02	24.03	1,494,017	+0.01(+0.04%)
Apr 04, 2007	23.98	24.07	23.97	24.02	962,886	+0.02(+0.08%)
Apr 03, 2007	23.98	24.03	23.97	24.00	782,795	+0.01(+0.04%)
Apr 02, 2007	23.94	24.00	23.95	23.99	886,920	+0.05(+0.23%)
Mar 30, 2007	23.95	23.97	23.93	23.94	1,101,938	+0.00(+0.02%)
Mar 29, 2007	23.98	23.98	23.91	23.93	1,611,214	-0.01(-0.04%)
Mar 28, 2007	23.93	23.97	23.92	23.94	728,659	+0.02(+0.08%)
Mar 27, 2007	23.92	24.00	23.92	23.92	3,069,187	-0.02(-0.10%)
Mar 26, 2007	23.91	23.99	23.89	23.95	1,663,822	+0.02(+0.08%)
Mar 23, 2007	23.98	24.00	23.93	23.93	1,318,047	-0.03(-0.13%)
Mar 22, 2007	23.91	24.00	23.90	23.96	4,366,061	+0.05(+0.21%)
Mar 21, 2007	23.84	23.92	23.83	23.91	2,480,890	+0.04(+0.15%)
Mar 20, 2007	23.80	23.92	23.80	23.87	9,022,014	+0.07(+0.31%)
Mar 19, 2007	23.69	23.91	23.59	23.80	22,587,778	+1.19(+5.25%)
Mar 16, 2007	22.63	22.63	22.56	22.61	3,543,536	+0.04(+0.16%)
Mar 15, 2007	22.49	22.69	22.49	22.58	4,761,169	+0.02(+0.08%)
Mar 14, 2007	22.47	22.58	22.38	22.56	3,847,180	+0.10(+0.43%)
Mar 13, 2007	22.45	22.56	22.42	22.46	2,628,237	+0.01(+0.04%)
Mar 12, 2007	22.43	22.51	22.42	22.45	1,347,299	+0.01(+0.04%)
Mar 09, 2007	22.50	22.51	22.38	22.44	1,761,180	-0.02(-0.08%)
Mar 08, 2007	22.52	22.52	22.44	22.46	1,191,438	+0.01(+0.04%)
Mar 07, 2007	22.45	22.49	22.42	22.45	2,404,487	+0.00(+0.02%)
Mar 06, 2007	22.43	22.49	22.41	22.45	4,487,213	+0.09(+0.39%)
Mar 05, 2007	22.45	22.47	22.36	22.36	5,718,162	-0.09(-0.41%)
Mar 02, 2007	22.49	22.60	22.41	22.45	4,034,693	-0.05(-0.20%)
Mar 01, 2007	22.47	22.54	22.33	22.50	3,501,034	+0.03(+0.12%)
Feb 28, 2007	22.46	22.58	22.46	22.47	5,566,886	+0.01(+0.06%)
Feb 27, 2007	22.59	22.63	22.43	22.46	4,906,552	-0.22(-0.99%)
Feb 26, 2007	22.68	22.69	22.58	22.68	4,309,857	-0.04(-0.18%)
Feb 23, 2007	22.66	22.74	22.61	22.72	3,016,142	+0.08(+0.34%)
Feb 22, 2007	22.69	22.69	22.61	22.64	1,616,234	+0.00(+0.02%)
Feb 21, 2007	22.63	22.71	22.61	22.64	2,326,994	+0.03(+0.12%)
Feb 20, 2007	22.62	22.69	22.60	22.61	1,972,706	-0.06(-0.26%)
Feb 16, 2007	22.64	22.74	22.63	22.67	1,751,794	+0.02(+0.08%)
Feb 15, 2007	22.71	22.72	22.62	22.65	2,783,661	-0.04(-0.16%)
Feb 14, 2007	22.74	22.74	22.64	22.69	4,255,548	+0.02(+0.10%)
Feb 13, 2007	22.74	22.75	22.65	22.67	3,825,512	-0.08(-0.34%)
Feb 12, 2007	22.74	22.79	22.70	22.74	1,502,548	+0.02(+0.10%)
Feb 09, 2007	22.76	22.77	22.66	22.72	2,181,611	-0.04(-0.18%)
Feb 08, 2007	22.73	22.81	22.64	22.76	2,599,641	+0.04(+0.16%)
Feb 07, 2007	22.69	22.74	22.65	22.73	3,004,791	+0.05(+0.22%)
Feb 06, 2007	22.74	22.76	22.65	22.68	10,303,607	-0.07(-0.30%)
Feb 05, 2007	22.79	22.88	22.65	22.74	39,356,980	+2.92(+14.74%)
Feb 02, 2007	19.81	19.88	19.73	19.82	1,502,941	+0.03(+0.14%)

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.