Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.17	23.17	22.60	22.60	4,161,185	-0.57(-2.48%)
Apr 27, 2007	22.27	23.29	22.27	23.17	5,104,779	+0.92(+4.14%)
Apr 26, 2007	22.50	22.61	22.23	22.25	3,723,555	-0.38(-1.67%)
Apr 25, 2007	21.92	22.66	21.89	22.63	3,316,904	+0.65(+2.95%)
Apr 24, 2007	21.99	22.11	21.78	21.98	1,419,219	+0.08(+0.38%)
Apr 23, 2007	22.06	22.17	21.83	21.90	1,415,324	-0.17(-0.79%)
Apr 20, 2007	22.01	22.07	21.92	22.07	1,644,520	+0.23(+1.04%)
Apr 19, 2007	22.03	22.03	21.56	21.84	1,195,415	+0.01(+0.05%)
Apr 18, 2007	21.93	21.96	21.78	21.83	936,259	-0.16(-0.71%)
Apr 17, 2007	21.99	22.03	21.93	21.99	1,393,453	+0.00(+0.02%)
Apr 16, 2007	21.69	21.99	21.69	21.99	1,498,614	+0.30(+1.39%)
Apr 13, 2007	21.82	21.83	21.64	21.69	1,272,413	-0.10(-0.47%)
Apr 12, 2007	21.57	21.81	21.54	21.79	1,274,298	+0.22(+1.04%)
Apr 11, 2007	21.52	21.67	21.32	21.57	2,088,532	+0.11(+0.51%)
Apr 10, 2007	21.51	21.61	21.45	21.46	1,235,263	-0.24(-1.11%)
Apr 09, 2007	21.70	21.87	21.67	21.70	1,417,421	+0.08(+0.37%)
Apr 05, 2007	21.53	21.66	21.50	21.62	1,421,016	-0.04(-0.17%)
Apr 04, 2007	21.54	21.70	21.52	21.65	1,657,104	+0.06(+0.29%)
Apr 03, 2007	21.38	21.64	21.22	21.59	1,517,788	+0.27(+1.28%)
Apr 02, 2007	21.21	21.35	21.08	21.31	1,658,901	+0.18(+0.84%)
Mar 30, 2007	21.01	21.18	20.79	21.14	2,519,960	+0.17(+0.80%)
Mar 29, 2007	21.33	21.36	20.82	20.97	3,693,805	-0.20(-0.93%)
Mar 28, 2007	21.19	21.30	21.08	21.17	1,906,972	-0.21(-0.97%)
Mar 27, 2007	21.47	21.56	21.24	21.38	1,714,028	-0.21(-0.96%)
Mar 26, 2007	21.34	21.62	21.17	21.58	2,684,143	+0.19(+0.89%)
Mar 23, 2007	21.21	21.43	21.16	21.39	2,698,224	+0.21(+1.01%)
Mar 22, 2007	20.96	21.22	20.81	21.18	2,991,236	+0.18(+0.86%)
Mar 21, 2007	20.69	21.02	20.58	21.00	1,846,453	+0.28(+1.37%)
Mar 20, 2007	20.51	20.72	20.33	20.71	1,686,165	+0.22(+1.06%)
Mar 19, 2007	20.17	20.52	20.17	20.50	2,244,625	+0.35(+1.74%)
Mar 16, 2007	20.31	20.31	20.11	20.15	2,464,833	-0.11(-0.56%)
Mar 15, 2007	20.00	20.45	19.96	20.26	1,954,909	+0.30(+1.51%)
Mar 14, 2007	19.95	20.05	19.62	19.96	3,560,781	+0.05(+0.25%)
Mar 13, 2007	20.39	20.39	19.90	19.91	3,907,421	-0.48(-2.36%)
Mar 12, 2007	20.28	20.52	20.11	20.39	2,237,435	+0.20(+1.01%)
Mar 09, 2007	20.15	20.38	20.13	20.19	2,546,924	+0.12(+0.60%)
Mar 08, 2007	19.70	20.13	19.67	20.07	2,263,500	+0.44(+2.23%)
Mar 07, 2007	19.62	19.82	19.58	19.63	1,533,068	+0.01(+0.07%)
Mar 06, 2007	19.41	19.73	19.33	19.62	2,135,869	+0.29(+1.50%)
Mar 05, 2007	19.41	19.66	19.33	19.33	2,000,751	-0.21(-1.09%)
Mar 02, 2007	19.69	19.80	19.49	19.54	2,177,214	-0.19(-0.98%)
Mar 01, 2007	19.43	19.75	19.22	19.73	3,565,991	+0.02(+0.08%)
Feb 28, 2007	19.68	19.87	19.49	19.72	1,948,018	+0.06(+0.31%)
Feb 27, 2007	20.06	20.13	19.33	19.66	2,960,077	-0.58(-2.87%)
Feb 26, 2007	20.55	20.64	20.19	20.24	2,821,382	+0.00(+0.02%)
Feb 23, 2007	20.29	20.29	20.16	20.23	1,106,733	-0.02(-0.12%)
Feb 22, 2007	20.39	20.47	20.19	20.26	1,713,728	+0.02(+0.08%)
Feb 21, 2007	19.87	20.27	19.83	20.24	2,332,409	+0.30(+1.51%)
Feb 20, 2007	19.76	19.96	19.62	19.94	1,996,554	+0.07(+0.35%)
Feb 16, 2007	19.79	20.00	19.76	19.87	1,252,040	-0.06(-0.29%)
Feb 15, 2007	19.86	20.04	19.82	19.93	1,121,114	-0.02(-0.08%)
Feb 14, 2007	19.84	20.03	19.84	19.94	1,351,619	+0.11(+0.57%)
Feb 13, 2007	19.62	19.88	19.61	19.83	1,480,880	+0.29(+1.49%)
Feb 12, 2007	19.56	19.67	19.49	19.54	1,410,012	-0.02(-0.10%)
Feb 09, 2007	19.45	19.64	19.45	19.56	1,491,123	+0.11(+0.55%)
Feb 08, 2007	19.52	19.57	19.42	19.45	1,969,589	-0.14(-0.73%)
Feb 07, 2007	19.58	19.72	19.55	19.60	2,415,998	-0.00(-0.02%)
Feb 06, 2007	19.55	19.72	19.54	19.60	2,162,234	+0.09(+0.44%)
Feb 05, 2007	19.59	19.64	19.23	19.51	1,808,403	-0.13(-0.66%)
Feb 02, 2007	19.76	19.76	19.55	19.64	1,537,562	-0.19(-0.94%)

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.