Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.74	23.76	23.50	23.52	1,706,602	-0.20(-0.84%)
Apr 27, 2007	23.53	23.74	23.48	23.72	1,301,206	+0.07(+0.28%)
Apr 26, 2007	23.72	23.75	23.57	23.65	1,321,876	-0.08(-0.35%)
Apr 25, 2007	23.67	23.77	23.54	23.73	1,693,388	+0.34(+1.47%)
Apr 24, 2007	23.48	23.48	23.30	23.39	1,885,413	+0.17(+0.75%)
Apr 23, 2007	23.34	23.41	23.20	23.22	1,758,471	-0.37(-1.59%)
Apr 20, 2007	23.50	23.63	23.49	23.59	1,919,333	+0.10(+0.44%)
Apr 19, 2007	23.44	23.59	23.34	23.49	2,145,150	-0.17(-0.74%)
Apr 18, 2007	23.74	23.77	23.59	23.66	2,400,300	+0.00(+0.00%)
Apr 17, 2007	23.74	23.80	23.60	23.66	2,221,781	-0.03(-0.11%)
Apr 16, 2007	23.57	23.73	23.57	23.69	2,419,885	+0.25(+1.07%)
Apr 13, 2007	23.35	23.47	23.28	23.44	6,101,612	+0.68(+2.97%)
Apr 12, 2007	22.66	22.81	22.56	22.76	3,079,568	+0.23(+1.00%)
Apr 11, 2007	22.68	22.68	22.47	22.53	2,407,807	+0.06(+0.25%)
Apr 10, 2007	22.39	22.54	22.37	22.48	4,400,274	+0.14(+0.64%)
Apr 09, 2007	22.51	22.51	22.31	22.33	1,909,788	-0.22(-0.98%)
Apr 05, 2007	22.45	22.64	22.45	22.55	1,157,104	+0.06(+0.27%)
Apr 04, 2007	22.39	22.49	22.36	22.49	2,261,560	+0.26(+1.18%)
Apr 03, 2007	22.14	22.31	22.10	22.23	2,997,864	+0.06(+0.28%)
Apr 02, 2007	22.31	22.25	22.06	22.17	2,925,521	-0.14(-0.64%)
Mar 30, 2007	22.22	22.42	22.22	22.31	2,467,088	+0.05(+0.23%)
Mar 29, 2007	22.04	22.28	22.12	22.26	2,970,834	+0.25(+1.12%)
Mar 28, 2007	22.00	22.10	21.93	22.02	1,385,474	-0.10(-0.44%)
Mar 27, 2007	22.08	22.14	22.03	22.11	1,704,847	-0.10(-0.46%)
Mar 26, 2007	22.06	22.23	21.91	22.22	3,064,943	-0.04(-0.18%)
Mar 23, 2007	22.25	22.35	22.20	22.26	2,508,230	-0.06(-0.28%)
Mar 22, 2007	22.34	22.43	22.24	22.32	2,423,212	-0.06(-0.25%)
Mar 21, 2007	21.95	22.39	21.92	22.37	2,506,397	+0.44(+2.01%)
Mar 20, 2007	21.68	21.99	21.65	21.93	3,215,675	+0.21(+0.94%)
Mar 19, 2007	21.59	21.76	21.52	21.73	3,481,649	+0.13(+0.62%)
Mar 16, 2007	21.64	21.77	21.52	21.60	4,707,392	+0.11(+0.50%)
Mar 15, 2007	21.39	21.62	21.34	21.49	2,203,257	+0.00(+0.00%)
Mar 14, 2007	21.39	21.52	21.27	21.49	2,054,475	-0.12(-0.57%)
Mar 13, 2007	21.90	21.86	21.56	21.61	4,588,250	-0.29(-1.31%)
Mar 12, 2007	21.88	21.99	21.85	21.90	2,173,032	-0.07(-0.33%)
Mar 09, 2007	21.95	22.07	21.81	21.97	3,470,729	-0.23(-1.04%)
Mar 08, 2007	21.86	22.21	21.84	22.20	3,952,563	+0.41(+1.86%)
Mar 07, 2007	21.70	21.93	21.69	21.80	2,085,674	+0.09(+0.43%)
Mar 06, 2007	21.65	21.78	21.55	21.70	2,372,903	+0.35(+1.63%)
Mar 05, 2007	21.31	21.61	21.31	21.35	2,989,479	-0.16(-0.74%)
Mar 02, 2007	21.69	21.84	21.50	21.51	1,967,897	+0.02(+0.10%)
Mar 01, 2007	21.43	21.56	21.22	21.49	3,036,080	-0.26(-1.18%)
Feb 28, 2007	21.96	21.96	21.69	21.75	2,878,137	-0.22(-1.00%)
Feb 27, 2007	22.34	22.39	21.84	21.97	4,972,781	-0.47(-2.10%)
Feb 26, 2007	22.49	22.55	22.41	22.44	4,034,384	-0.05(-0.23%)
Feb 23, 2007	22.42	22.53	22.34	22.49	2,028,345	+0.04(+0.18%)
Feb 22, 2007	22.37	22.46	22.32	22.45	2,041,995	-0.06(-0.25%)
Feb 21, 2007	22.47	22.59	22.42	22.51	1,550,801	+0.04(+0.16%)
Feb 20, 2007	22.44	22.52	22.37	22.47	1,205,073	+0.03(+0.14%)
Feb 16, 2007	22.38	22.45	22.33	22.44	4,124,745	-0.02(-0.09%)
Feb 15, 2007	22.54	22.60	22.43	22.46	3,564,912	+0.02(+0.09%)
Feb 14, 2007	22.34	22.44	22.30	22.44	6,244,397	+0.18(+0.83%)
Feb 13, 2007	22.10	22.46	22.07	22.26	5,281,091	-0.46(-2.01%)
Feb 12, 2007	22.68	22.74	22.45	22.71	4,081,935	+0.26(+1.16%)
Feb 09, 2007	22.31	22.55	22.31	22.45	4,242,912	-0.28(-1.24%)
Feb 08, 2007	22.66	22.79	22.65	22.73	1,368,480	+0.10(+0.45%)
Feb 07, 2007	22.64	22.72	22.56	22.63	2,117,848	-0.05(-0.23%)
Feb 06, 2007	22.64	22.75	22.54	22.68	1,529,546	+0.01(+0.04%)
Feb 05, 2007	22.58	22.69	22.51	22.67	1,384,664	+0.12(+0.55%)
Feb 02, 2007	22.62	22.68	22.45	22.55	1,716,937	-0.08(-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.