Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.89	22.89	22.04	22.07	237,881	-0.74(-3.23%)
Apr 27, 2007	23.00	23.03	22.72	22.81	145,416	-0.31(-1.33%)
Apr 26, 2007	23.25	23.28	22.90	23.11	220,419	-0.20(-0.87%)
Apr 25, 2007	23.02	23.45	22.84	23.32	236,293	+0.44(+1.92%)
Apr 24, 2007	23.10	23.14	22.64	22.88	124,645	-0.26(-1.14%)
Apr 23, 2007	22.92	23.29	22.92	23.14	138,928	+0.13(+0.57%)
Apr 20, 2007	23.02	23.17	22.66	23.01	212,253	+0.24(+1.04%)
Apr 19, 2007	22.82	22.96	22.43	22.77	187,813	-0.17(-0.73%)
Apr 18, 2007	23.24	23.32	22.90	22.94	168,452	-0.39(-1.69%)
Apr 17, 2007	23.10	23.42	22.77	23.33	278,289	+0.21(+0.91%)
Apr 16, 2007	22.83	23.17	22.70	23.12	167,599	+0.44(+1.93%)
Apr 13, 2007	22.79	22.91	22.46	22.68	494,460	-0.14(-0.62%)
Apr 12, 2007	22.45	22.86	22.17	22.82	313,941	+0.32(+1.40%)
Apr 11, 2007	22.60	22.65	22.09	22.51	324,193	-0.04(-0.19%)
Apr 10, 2007	22.30	22.67	22.24	22.55	184,743	+0.19(+0.86%)
Apr 09, 2007	22.38	22.48	21.88	22.36	158,736	-0.04(-0.20%)
Apr 05, 2007	22.21	22.47	22.17	22.40	192,375	+0.18(+0.83%)
Apr 04, 2007	22.60	22.60	22.17	22.22	193,268	-0.43(-1.90%)
Apr 03, 2007	22.20	22.85	21.99	22.65	287,564	+0.51(+2.30%)
Apr 02, 2007	22.03	22.24	21.85	22.14	131,464	+0.19(+0.88%)
Mar 30, 2007	22.02	22.22	21.73	21.95	296,047	-0.07(-0.32%)
Mar 29, 2007	22.10	22.29	21.49	22.02	177,094	+0.07(+0.32%)
Mar 28, 2007	21.93	22.30	21.84	21.95	501,576	-0.09(-0.40%)
Mar 27, 2007	22.21	22.28	21.79	22.03	159,168	-0.32(-1.41%)
Mar 26, 2007	22.37	22.60	22.07	22.35	210,117	-0.09(-0.39%)
Mar 23, 2007	22.06	22.50	22.06	22.44	168,702	+0.32(+1.47%)
Mar 22, 2007	22.26	22.38	22.07	22.11	214,802	-0.09(-0.40%)
Mar 21, 2007	21.76	22.24	21.60	22.20	194,948	+0.47(+2.14%)
Mar 20, 2007	21.44	21.74	21.34	21.74	189,103	+0.32(+1.52%)
Mar 19, 2007	21.28	21.57	21.27	21.41	395,374	+0.29(+1.37%)
Mar 16, 2007	21.58	21.58	20.72	21.12	903,173	-0.47(-2.15%)
Mar 15, 2007	21.45	21.74	21.45	21.59	216,656	+0.18(+0.82%)
Mar 14, 2007	21.16	21.60	20.81	21.41	452,044	+0.21(+0.99%)
Mar 13, 2007	21.24	21.59	21.00	21.20	564,712	-0.04(-0.21%)
Mar 12, 2007	20.95	21.30	20.67	21.24	352,791	+0.20(+0.96%)
Mar 09, 2007	21.31	21.44	20.91	21.04	398,438	-0.06(-0.29%)
Mar 08, 2007	21.53	21.93	20.93	21.10	257,150	-0.39(-1.80%)
Mar 07, 2007	21.60	21.85	21.12	21.49	283,423	+0.02(+0.08%)
Mar 06, 2007	20.88	21.67	20.72	21.47	324,146	+0.77(+3.73%)
Mar 05, 2007	21.31	21.38	20.70	20.70	358,468	-0.62(-2.92%)
Mar 02, 2007	21.73	21.92	21.32	21.32	291,816	-0.62(-2.84%)
Mar 01, 2007	21.58	22.31	21.52	21.95	237,386	+0.00(+0.00%)
Feb 28, 2007	21.76	22.21	21.64	21.95	356,196	+0.19(+0.89%)
Feb 27, 2007	22.46	22.58	21.42	21.75	486,131	-0.87(-3.84%)
Feb 26, 2007	22.95	23.13	22.28	22.62	209,000	-0.33(-1.45%)
Feb 23, 2007	22.83	23.12	22.63	22.96	206,294	+0.04(+0.19%)
Feb 22, 2007	23.02	23.20	22.60	22.91	304,258	-0.13(-0.57%)
Feb 21, 2007	22.84	23.14	22.83	23.04	239,744	+0.17(+0.73%)
Feb 20, 2007	23.00	23.31	22.71	22.88	301,245	-0.21(-0.91%)
Feb 16, 2007	22.85	23.18	22.80	23.09	242,769	+0.24(+1.04%)
Feb 15, 2007	22.84	23.13	22.57	22.85	181,016	-0.03(-0.11%)
Feb 14, 2007	22.90	23.33	22.84	22.88	119,223	-0.05(-0.23%)
Feb 13, 2007	22.84	22.95	22.69	22.93	142,719	+0.18(+0.81%)
Feb 12, 2007	22.96	23.07	22.64	22.74	146,460	-0.16(-0.69%)
Feb 09, 2007	23.29	23.43	22.82	22.90	184,316	-0.45(-1.92%)
Feb 08, 2007	22.99	23.41	22.99	23.35	208,036	+0.28(+1.22%)
Feb 07, 2007	22.82	23.22	22.66	23.07	183,306	+0.24(+1.04%)
Feb 06, 2007	22.68	22.96	22.49	22.83	188,678	+0.17(+0.74%)
Feb 05, 2007	22.59	22.74	22.38	22.67	255,281	+0.00(+0.00%)
Feb 02, 2007	22.46	22.69	22.28	22.67	218,224	+0.22(+0.98%)

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.