Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.96	21.01	20.59	20.59	4,039,896	-0.35(-1.67%)
Apr 27, 2007	21.12	21.12	20.88	20.94	3,743,056	-0.20(-0.96%)
Apr 26, 2007	21.30	21.43	21.12	21.14	5,512,439	-0.23(-1.08%)
Apr 25, 2007	21.41	21.52	21.34	21.38	6,176,138	+0.03(+0.15%)
Apr 24, 2007	21.32	21.39	21.20	21.34	2,643,048	+0.09(+0.44%)
Apr 23, 2007	21.06	21.32	21.02	21.25	3,116,813	+0.24(+1.12%)
Apr 20, 2007	21.07	21.13	20.82	21.01	6,171,426	+0.21(+1.00%)
Apr 19, 2007	21.19	21.19	20.75	20.80	3,235,274	-0.08(-0.38%)
Apr 18, 2007	20.73	20.90	20.66	20.88	3,186,702	+0.08(+0.41%)
Apr 17, 2007	20.44	20.83	20.40	20.80	4,935,095	+0.42(+2.06%)
Apr 16, 2007	20.24	20.38	20.14	20.38	2,518,102	+0.28(+1.39%)
Apr 13, 2007	20.30	20.32	20.06	20.10	3,668,085	-0.11(-0.56%)
Apr 12, 2007	20.38	20.40	20.15	20.21	2,851,661	-0.17(-0.83%)
Apr 11, 2007	20.40	20.54	20.29	20.38	4,261,281	-0.05(-0.23%)
Apr 10, 2007	20.42	20.51	20.30	20.43	2,542,048	+0.08(+0.39%)
Apr 09, 2007	20.28	20.45	20.24	20.35	3,108,537	+0.13(+0.63%)
Apr 05, 2007	20.22	20.28	20.08	20.22	3,097,541	+0.08(+0.37%)
Apr 04, 2007	20.12	20.21	19.92	20.15	4,865,507	+0.09(+0.42%)
Apr 03, 2007	20.03	20.08	19.82	20.06	4,641,652	+0.19(+0.97%)
Apr 02, 2007	19.35	19.94	19.30	19.87	6,142,772	+0.56(+2.89%)
Mar 30, 2007	19.52	19.56	19.10	19.31	3,935,355	-0.16(-0.80%)
Mar 29, 2007	19.46	19.52	19.23	19.47	4,370,830	+0.09(+0.44%)
Mar 28, 2007	19.39	19.59	19.33	19.38	3,334,526	-0.04(-0.22%)
Mar 27, 2007	19.24	19.61	19.12	19.43	11,138,314	+0.51(+2.72%)
Mar 26, 2007	18.70	18.91	18.61	18.91	2,608,322	+0.19(+1.03%)
Mar 23, 2007	18.53	18.76	18.42	18.72	2,786,431	+0.21(+1.12%)
Mar 22, 2007	18.24	18.67	18.24	18.51	3,478,539	-0.09(-0.51%)
Mar 21, 2007	18.36	18.63	18.26	18.60	3,869,571	+0.23(+1.23%)
Mar 20, 2007	18.17	18.40	18.06	18.38	3,161,076	+0.17(+0.96%)
Mar 19, 2007	17.97	18.22	17.87	18.20	4,233,123	+0.38(+2.15%)
Mar 16, 2007	18.00	18.04	17.82	17.82	4,287,763	-0.12(-0.68%)
Mar 15, 2007	17.78	18.01	17.68	17.94	4,511,194	+0.12(+0.69%)
Mar 14, 2007	17.74	17.88	17.48	17.82	3,590,526	+0.13(+0.75%)
Mar 13, 2007	18.02	18.14	17.68	17.69	3,931,120	-0.34(-1.86%)
Mar 12, 2007	17.67	18.04	17.65	18.02	3,737,338	+0.27(+1.54%)
Mar 09, 2007	17.79	17.82	17.64	17.75	1,814,982	+0.03(+0.19%)
Mar 08, 2007	17.71	17.80	17.66	17.72	2,490,358	+0.13(+0.72%)
Mar 07, 2007	17.68	17.83	17.57	17.59	3,434,064	-0.29(-1.61%)
Mar 06, 2007	17.64	17.90	17.59	17.88	3,325,843	+0.30(+1.69%)
Mar 05, 2007	17.74	17.82	17.56	17.58	5,567,569	-0.29(-1.64%)
Mar 02, 2007	18.10	18.16	17.87	17.87	3,743,903	-0.27(-1.51%)
Mar 01, 2007	17.76	18.24	17.68	18.15	4,035,827	+0.18(+1.00%)
Feb 28, 2007	17.98	18.20	17.94	17.97	4,047,812	-0.01(-0.05%)
Feb 27, 2007	18.49	18.67	17.94	17.98	7,271,576	-0.53(-2.88%)
Feb 26, 2007	17.96	18.74	17.96	18.51	8,417,679	+0.77(+4.37%)
Feb 23, 2007	17.40	17.74	17.37	17.74	2,793,208	+0.29(+1.65%)
Feb 22, 2007	17.57	17.59	17.32	17.45	1,545,805	-0.03(-0.16%)
Feb 21, 2007	17.51	17.56	17.40	17.48	1,651,061	-0.08(-0.46%)
Feb 20, 2007	17.49	17.57	17.42	17.56	1,643,014	+0.06(+0.35%)
Feb 16, 2007	17.36	17.52	17.25	17.49	2,397,174	+0.07(+0.41%)
Feb 15, 2007	17.53	17.57	17.42	17.42	1,605,952	-0.13(-0.75%)
Feb 14, 2007	17.44	17.64	17.38	17.56	3,035,918	+0.12(+0.68%)
Feb 13, 2007	17.29	17.44	17.26	17.44	2,070,134	+0.15(+0.87%)
Feb 12, 2007	17.41	17.47	17.25	17.29	2,602,108	-0.14(-0.81%)
Feb 09, 2007	17.32	17.57	17.22	17.43	4,602,049	+0.13(+0.76%)
Feb 08, 2007	17.12	17.30	17.09	17.30	4,214,697	+0.17(+1.02%)
Feb 07, 2007	17.12	17.23	16.98	17.12	2,956,705	-0.00(-0.03%)
Feb 06, 2007	17.03	17.14	16.99	17.13	2,586,720	+0.13(+0.78%)
Feb 05, 2007	16.88	17.05	16.81	16.99	2,567,871	+0.14(+0.84%)
Feb 02, 2007	16.71	16.95	16.59	16.85	4,749,238	-0.06(-0.34%)

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.