Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.14	26.50	25.68	25.72	463,531	-0.32(-1.24%)
Apr 27, 2007	26.30	26.30	25.52	26.04	279,729	-0.28(-1.06%)
Apr 26, 2007	26.23	26.50	25.87	26.32	268,160	+0.09(+0.36%)
Apr 25, 2007	26.42	26.51	26.07	26.23	292,040	-0.08(-0.29%)
Apr 24, 2007	26.45	26.50	26.03	26.30	144,299	-0.04(-0.16%)
Apr 23, 2007	26.32	26.41	26.19	26.35	235,884	+0.05(+0.19%)
Apr 20, 2007	26.17	26.37	25.89	26.30	213,161	+0.41(+1.57%)
Apr 19, 2007	26.46	26.49	25.78	25.89	382,250	-0.46(-1.74%)
Apr 18, 2007	26.52	26.66	26.19	26.35	302,845	-0.01(-0.03%)
Apr 17, 2007	26.28	26.44	26.13	26.35	302,630	+0.01(+0.03%)
Apr 16, 2007	26.27	26.69	26.13	26.35	384,040	+0.12(+0.45%)
Apr 13, 2007	26.13	26.32	25.99	26.23	425,850	+0.06(+0.23%)
Apr 12, 2007	25.94	26.24	25.67	26.17	262,699	+0.11(+0.42%)
Apr 11, 2007	26.12	26.13	25.68	26.06	261,223	-0.10(-0.39%)
Apr 10, 2007	26.01	26.30	25.96	26.16	476,094	+0.20(+0.78%)
Apr 09, 2007	25.90	26.08	25.79	25.96	431,480	+0.16(+0.62%)
Apr 05, 2007	25.45	25.98	25.36	25.79	599,925	+0.36(+1.43%)
Apr 04, 2007	24.87	25.52	24.87	25.43	786,096	+0.50(+2.01%)
Apr 03, 2007	24.86	25.06	24.77	24.93	818,906	+0.03(+0.14%)
Apr 02, 2007	24.82	25.09	24.72	24.90	390,875	+0.10(+0.41%)
Mar 30, 2007	24.51	24.94	24.30	24.79	597,308	+0.24(+0.97%)
Mar 29, 2007	24.56	24.64	24.45	24.56	266,834	+0.07(+0.28%)
Mar 28, 2007	24.45	24.60	24.44	24.49	514,752	-0.06(-0.24%)
Mar 27, 2007	24.45	24.60	24.36	24.55	285,247	+0.07(+0.28%)
Mar 26, 2007	24.42	24.77	24.33	24.48	370,657	+0.05(+0.21%)
Mar 23, 2007	24.45	24.55	24.28	24.43	219,728	+0.04(+0.17%)
Mar 22, 2007	24.43	24.55	24.26	24.39	210,945	+0.03(+0.14%)
Mar 21, 2007	24.08	24.35	23.96	24.35	336,148	+0.36(+1.48%)
Mar 20, 2007	23.85	24.03	23.68	24.00	211,047	+0.16(+0.68%)
Mar 19, 2007	23.68	23.84	23.58	23.84	527,317	+0.25(+1.08%)
Mar 16, 2007	23.59	23.81	23.46	23.58	475,815	-0.04(-0.18%)
Mar 15, 2007	23.55	23.78	23.50	23.62	335,911	+0.14(+0.58%)
Mar 14, 2007	22.90	23.67	22.90	23.49	601,848	+0.63(+2.75%)
Mar 13, 2007	23.33	23.40	22.82	22.86	347,123	-0.48(-2.04%)
Mar 12, 2007	23.22	23.39	22.99	23.33	449,342	+0.27(+1.18%)
Mar 09, 2007	23.04	23.16	22.83	23.06	361,483	+0.16(+0.70%)
Mar 08, 2007	22.87	23.29	22.67	22.90	390,064	+0.22(+0.97%)
Mar 07, 2007	22.78	23.01	22.66	22.68	332,272	-0.17(-0.74%)
Mar 06, 2007	22.85	23.07	22.75	22.85	240,790	+0.16(+0.71%)
Mar 05, 2007	22.76	23.16	22.63	22.69	325,303	-0.26(-1.15%)
Mar 02, 2007	23.10	23.48	22.93	22.95	357,460	-0.29(-1.24%)
Mar 01, 2007	22.87	23.41	22.77	23.24	383,924	+0.03(+0.15%)
Feb 28, 2007	23.23	23.45	22.77	23.21	338,246	-0.03(-0.11%)
Feb 27, 2007	24.18	24.33	23.20	23.23	266,908	-1.21(-4.96%)
Feb 26, 2007	24.23	24.60	23.91	24.45	472,847	+0.18(+0.73%)
Feb 23, 2007	24.47	24.51	24.19	24.27	287,889	-0.25(-1.00%)
Feb 22, 2007	24.44	24.62	24.10	24.51	368,153	+0.03(+0.10%)
Feb 21, 2007	24.12	24.63	24.05	24.49	414,401	+0.24(+0.98%)
Feb 20, 2007	24.24	24.37	24.06	24.25	315,711	-0.01(-0.04%)
Feb 16, 2007	24.08	24.32	23.80	24.26	257,483	+0.18(+0.74%)
Feb 15, 2007	24.17	24.23	23.97	24.08	280,989	-0.16(-0.66%)
Feb 14, 2007	24.54	24.54	24.12	24.24	921,241	-0.30(-1.21%)
Feb 13, 2007	23.22	24.74	22.94	24.54	1,138,948	+1.43(+6.17%)
Feb 12, 2007	22.44	23.17	22.29	23.11	409,818	+0.66(+2.95%)
Feb 09, 2007	22.28	22.66	22.01	22.45	223,754	+0.23(+1.03%)
Feb 08, 2007	21.21	22.35	21.12	22.22	596,476	+1.15(+5.43%)
Feb 07, 2007	21.12	21.16	21.03	21.08	357,172	+0.05(+0.24%)
Feb 06, 2007	20.75	21.03	20.75	21.03	105,969	+0.22(+1.06%)
Feb 05, 2007	20.99	21.10	20.77	20.81	117,805	-0.25(-1.17%)
Feb 02, 2007	20.98	21.19	20.88	21.05	97,528	+0.10(+0.49%)

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.