Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.54	27.95	27.14	27.20	874,723	-0.38(-1.38%)
Apr 27, 2007	28.59	28.61	27.58	27.58	877,991	-0.84(-2.96%)
Apr 26, 2007	27.33	28.72	26.92	28.42	965,504	+1.06(+3.87%)
Apr 25, 2007	26.65	27.53	26.15	27.36	940,962	+0.69(+2.59%)
Apr 24, 2007	25.95	26.70	25.50	26.67	827,343	+0.68(+2.62%)
Apr 23, 2007	25.75	26.41	25.34	25.99	1,034,591	+0.09(+0.35%)
Apr 20, 2007	24.71	27.50	24.68	25.90	2,701,641	+1.46(+5.97%)
Apr 19, 2007	23.97	24.65	23.45	24.44	744,384	+0.34(+1.41%)
Apr 18, 2007	24.22	24.40	23.79	24.10	384,207	-0.29(-1.19%)
Apr 17, 2007	24.70	24.70	24.09	24.39	538,667	-0.20(-0.81%)
Apr 16, 2007	25.00	25.01	24.17	24.59	761,976	-0.45(-1.80%)
Apr 13, 2007	24.24	25.12	24.08	25.04	1,090,214	+0.84(+3.47%)
Apr 12, 2007	23.44	24.22	23.30	24.20	484,039	+0.76(+3.24%)
Apr 11, 2007	23.64	23.74	23.15	23.44	416,888	-0.14(-0.59%)
Apr 10, 2007	23.97	24.00	23.55	23.58	437,549	-0.38(-1.59%)
Apr 09, 2007	23.49	24.11	23.26	23.96	612,537	+0.60(+2.57%)
Apr 05, 2007	22.80	23.55	22.68	23.36	722,742	+0.52(+2.28%)
Apr 04, 2007	22.59	22.86	22.16	22.84	491,377	+0.35(+1.56%)
Apr 03, 2007	21.98	22.77	21.81	22.49	749,068	+0.58(+2.65%)
Apr 02, 2007	21.62	22.08	21.52	21.91	602,902	+0.29(+1.34%)
Mar 30, 2007	21.32	21.79	21.20	21.62	640,188	+0.37(+1.74%)
Mar 29, 2007	21.67	21.86	20.81	21.25	461,534	-0.29(-1.35%)
Mar 28, 2007	21.70	22.03	21.44	21.54	591,248	-0.46(-2.09%)
Mar 27, 2007	22.40	22.65	20.79	22.00	3,075,767	+2.85(+14.88%)
Mar 26, 2007	19.40	19.40	18.83	19.15	283,320	-0.29(-1.49%)
Mar 23, 2007	19.43	19.71	19.15	19.44	321,484	-0.05(-0.26%)
Mar 22, 2007	19.54	19.82	19.26	19.49	369,318	+0.09(+0.46%)
Mar 21, 2007	19.06	19.54	18.75	19.40	350,085	+0.36(+1.89%)
Mar 20, 2007	18.57	19.05	18.53	19.04	270,474	+0.43(+2.31%)
Mar 19, 2007	18.50	18.93	18.33	18.61	365,588	+0.24(+1.31%)
Mar 16, 2007	18.54	18.83	18.31	18.37	1,057,797	-0.20(-1.08%)
Mar 15, 2007	18.51	18.81	18.27	18.57	355,781	+0.06(+0.32%)
Mar 14, 2007	18.30	18.63	17.96	18.51	586,819	+0.13(+0.71%)
Mar 13, 2007	19.04	18.95	18.36	18.38	619,899	-0.66(-3.47%)
Mar 12, 2007	18.94	19.21	18.85	19.04	350,646	+0.02(+0.11%)
Mar 09, 2007	19.41	19.43	18.83	19.02	323,634	-0.26(-1.35%)
Mar 08, 2007	18.76	19.56	18.71	19.28	779,034	+0.64(+3.43%)
Mar 07, 2007	19.10	19.25	18.63	18.64	784,826	-0.42(-2.20%)
Mar 06, 2007	18.98	19.41	18.62	19.06	590,412	+0.30(+1.60%)
Mar 05, 2007	18.50	19.05	17.87	18.76	1,546,608	+0.08(+0.43%)
Mar 02, 2007	18.91	19.55	18.67	18.68	761,587	-0.54(-2.81%)
Mar 01, 2007	19.36	19.90	18.89	19.22	596,350	-0.62(-3.13%)
Feb 28, 2007	20.00	20.35	19.66	19.84	627,898	-0.08(-0.40%)
Feb 27, 2007	21.09	21.11	19.85	19.92	669,245	-1.26(-5.95%)
Feb 26, 2007	21.50	21.62	21.06	21.18	344,789	-0.42(-1.94%)
Feb 23, 2007	22.09	22.09	21.36	21.60	479,626	-0.59(-2.66%)
Feb 22, 2007	22.41	22.82	21.77	22.19	403,278	-0.30(-1.33%)
Feb 21, 2007	22.62	22.66	22.26	22.49	423,817	-0.15(-0.66%)
Feb 20, 2007	21.96	22.74	21.45	22.64	569,825	+0.64(+2.91%)
Feb 16, 2007	22.06	22.10	21.51	22.00	415,037	-0.06(-0.27%)
Feb 15, 2007	22.11	22.35	21.54	22.06	805,206	+0.19(+0.87%)
Feb 14, 2007	21.66	22.42	21.35	21.87	852,868	+0.21(+0.97%)
Feb 13, 2007	20.36	21.68	20.36	21.66	1,443,055	+1.39(+6.86%)
Feb 12, 2007	19.90	20.32	19.60	20.27	565,464	+0.38(+1.91%)
Feb 09, 2007	19.81	20.29	19.60	19.89	446,458	+0.05(+0.25%)
Feb 08, 2007	19.66	20.07	19.57	19.84	598,160	+0.15(+0.76%)
Feb 07, 2007	19.10	19.92	19.06	19.69	546,055	+0.65(+3.41%)
Feb 06, 2007	19.56	19.60	18.97	19.04	1,142,120	-0.42(-2.16%)
Feb 05, 2007	20.15	20.37	19.07	19.46	1,053,522	-0.72(-3.57%)
Feb 02, 2007	20.28	20.65	20.14	20.18	268,536	-0.09(-0.44%)

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.