Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.43	24.45	24.41	24.42	1,452,794	+0.02(+0.08%)
Apr 27, 2007	24.42	24.46	24.40	24.40	349,632	-0.02(-0.09%)
Apr 26, 2007	24.41	24.43	24.41	24.42	591,564	+0.01(+0.06%)
Apr 25, 2007	24.43	24.44	24.38	24.41	2,845,952	-0.02(-0.08%)
Apr 24, 2007	24.29	24.45	24.29	24.42	4,042,794	+0.14(+0.59%)
Apr 23, 2007	24.31	24.33	24.28	24.28	1,917,035	-0.04(-0.15%)
Apr 20, 2007	24.29	24.33	24.27	24.32	2,690,111	+0.02(+0.08%)
Apr 19, 2007	24.26	24.32	24.25	24.30	645,726	+0.03(+0.11%)
Apr 18, 2007	24.24	24.30	24.23	24.27	2,323,164	+0.03(+0.13%)
Apr 17, 2007	24.25	24.27	24.22	24.24	1,936,405	-0.02(-0.08%)
Apr 16, 2007	24.26	24.28	24.24	24.26	2,314,036	+0.00(+0.02%)
Apr 13, 2007	24.30	24.31	24.22	24.25	919,645	+0.03(+0.13%)
Apr 12, 2007	24.17	24.25	24.17	24.22	1,195,424	+0.06(+0.23%)
Apr 11, 2007	24.17	24.19	24.14	24.17	4,583,882	+0.04(+0.17%)
Apr 10, 2007	24.16	24.16	24.12	24.13	1,728,988	-0.01(-0.04%)
Apr 09, 2007	24.11	24.14	24.09	24.14	1,165,935	+0.04(+0.15%)
Apr 05, 2007	24.09	24.14	24.09	24.10	1,489,602	+0.01(+0.04%)
Apr 04, 2007	24.05	24.14	24.04	24.09	960,041	+0.02(+0.08%)
Apr 03, 2007	24.05	24.10	24.04	24.07	780,482	+0.01(+0.04%)
Apr 02, 2007	24.01	24.08	24.02	24.06	884,299	+0.06(+0.23%)
Mar 30, 2007	24.03	24.04	24.00	24.01	1,098,682	+0.00(+0.02%)
Mar 29, 2007	24.05	24.05	23.98	24.00	1,606,452	-0.01(-0.04%)
Mar 28, 2007	24.00	24.04	23.99	24.01	726,505	+0.02(+0.08%)
Mar 27, 2007	23.99	24.07	23.99	23.99	3,060,117	-0.02(-0.10%)
Mar 26, 2007	23.98	24.06	23.96	24.02	1,658,905	+0.02(+0.08%)
Mar 23, 2007	24.05	24.07	24.00	24.00	1,314,152	-0.03(-0.13%)
Mar 22, 2007	23.98	24.07	23.97	24.03	4,353,158	+0.05(+0.21%)
Mar 21, 2007	23.91	23.99	23.90	23.98	2,473,558	+0.04(+0.15%)
Mar 20, 2007	23.87	23.99	23.87	23.94	8,995,352	+0.07(+0.31%)
Mar 19, 2007	23.76	23.98	23.66	23.87	22,521,028	+1.19(+5.25%)
Mar 16, 2007	22.70	22.70	22.63	22.68	3,533,064	+0.04(+0.16%)
Mar 15, 2007	22.56	22.76	22.56	22.64	4,747,100	+0.02(+0.08%)
Mar 14, 2007	22.54	22.65	22.45	22.62	3,835,811	+0.10(+0.43%)
Mar 13, 2007	22.52	22.62	22.49	22.53	2,620,470	+0.01(+0.04%)
Mar 12, 2007	22.50	22.57	22.49	22.52	1,343,317	+0.01(+0.04%)
Mar 09, 2007	22.57	22.58	22.44	22.51	1,755,976	-0.02(-0.08%)
Mar 08, 2007	22.58	22.59	22.51	22.53	1,187,917	+0.01(+0.04%)
Mar 07, 2007	22.51	22.56	22.49	22.52	2,397,382	+0.00(+0.02%)
Mar 06, 2007	22.50	22.56	22.47	22.51	4,473,952	+0.09(+0.39%)
Mar 05, 2007	22.51	22.54	22.43	22.43	5,701,264	-0.09(-0.41%)
Mar 02, 2007	22.56	22.67	22.47	22.52	4,022,770	-0.05(-0.20%)
Mar 01, 2007	22.54	22.61	22.39	22.56	3,490,688	+0.03(+0.12%)
Feb 28, 2007	22.53	22.65	22.52	22.54	5,550,435	+0.01(+0.06%)
Feb 27, 2007	22.66	22.69	22.50	22.52	4,892,052	-0.23(-0.99%)
Feb 26, 2007	22.74	22.76	22.65	22.75	4,297,121	-0.04(-0.18%)
Feb 23, 2007	22.73	22.81	22.67	22.79	3,007,229	+0.08(+0.34%)
Feb 22, 2007	22.75	22.75	22.67	22.71	1,611,458	+0.00(+0.02%)
Feb 21, 2007	22.70	22.78	22.67	22.71	2,320,117	+0.03(+0.12%)
Feb 20, 2007	22.68	22.76	22.67	22.68	1,966,876	-0.06(-0.26%)
Feb 16, 2007	22.71	22.81	22.70	22.74	1,746,617	+0.02(+0.08%)
Feb 15, 2007	22.78	22.79	22.68	22.72	2,775,435	-0.04(-0.16%)
Feb 14, 2007	22.81	22.81	22.71	22.76	4,242,972	+0.02(+0.10%)
Feb 13, 2007	22.81	22.82	22.72	22.73	3,814,208	-0.08(-0.34%)
Feb 12, 2007	22.81	22.86	22.77	22.81	1,498,108	+0.02(+0.10%)
Feb 09, 2007	22.83	22.84	22.73	22.79	2,175,164	-0.04(-0.18%)
Feb 08, 2007	22.79	22.88	22.71	22.83	2,591,958	+0.04(+0.16%)
Feb 07, 2007	22.75	22.80	22.72	22.79	2,995,911	+0.05(+0.22%)
Feb 06, 2007	22.81	22.83	22.72	22.74	10,273,158	-0.07(-0.30%)
Feb 05, 2007	22.86	22.95	22.72	22.81	39,240,676	+2.93(+14.74%)
Feb 02, 2007	19.87	19.94	19.79	19.88	1,498,499	+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.