Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.42	26.78	25.42	26.78	414	+0.34(+1.29%)
Apr 27, 2007	24.47	26.44	23.52	26.44	1,632	+0.27(+1.04%)
Apr 26, 2007	25.49	26.51	25.49	26.17	1,753	+0.68(+2.67%)
Apr 25, 2007	25.83	25.83	25.49	25.49	91	-0.48(-1.83%)
Apr 24, 2007	25.49	26.23	24.94	25.96	1,770	+0.48(+1.87%)
Apr 23, 2007	24.47	25.83	24.26	25.49	2,268	+1.63(+6.84%)
Apr 20, 2007	24.13	24.13	23.79	23.86	310	+0.00(+0.00%)
Apr 19, 2007	23.99	24.87	23.11	23.86	2,691	-0.07(-0.28%)
Apr 18, 2007	23.11	26.98	23.11	23.92	1,738	+0.82(+3.53%)
Apr 17, 2007	23.79	23.79	22.16	23.11	2,651	-0.75(-3.13%)
Apr 16, 2007	22.70	24.60	22.39	23.86	1,561	+1.36(+6.04%)
Apr 13, 2007	23.11	23.11	22.42	22.50	531	-0.59(-2.54%)
Apr 12, 2007	22.22	23.11	22.22	23.08	332	+0.93(+4.18%)
Apr 11, 2007	22.09	22.36	22.09	22.16	523	+0.00(+0.00%)
Apr 10, 2007	22.70	22.88	22.09	22.16	897	-0.14(-0.61%)
Apr 09, 2007	22.63	22.63	22.29	22.29	1,382	-0.34(-1.50%)
Apr 05, 2007	23.18	23.18	22.63	22.63	246	-0.48(-2.06%)
Apr 04, 2007	22.43	23.86	22.43	23.11	1,504	+0.48(+2.10%)
Apr 03, 2007	23.15	23.15	22.56	22.63	1,065	-1.23(-5.15%)
Apr 02, 2007	24.88	24.88	23.86	23.86	336	-1.01(-4.08%)
Mar 30, 2007	24.13	24.94	23.72	24.88	1,290	+0.81(+3.39%)
Mar 29, 2007	24.20	24.94	24.06	24.06	161	-0.48(-1.94%)
Mar 28, 2007	24.54	24.54	24.54	24.54	0	+0.00(+0.00%)
Mar 27, 2007	25.28	25.28	24.54	24.54	29	+1.02(+4.34%)
Mar 26, 2007	23.45	24.81	23.24	23.52	959	+0.34(+1.47%)
Mar 23, 2007	24.13	24.13	23.04	23.18	1,022	+0.07(+0.29%)
Mar 22, 2007	23.92	23.92	22.50	23.11	3,859	-0.95(-3.95%)
Mar 21, 2007	25.08	25.28	23.99	24.06	1,803	-0.82(-3.28%)
Mar 20, 2007	23.92	25.35	23.92	24.88	856	+1.22(+5.17%)
Mar 19, 2007	24.40	24.60	23.11	23.65	4,069	-0.95(-3.87%)
Mar 16, 2007	25.22	25.28	24.60	24.60	473	-0.75(-2.95%)
Mar 15, 2007	26.23	26.23	25.15	25.35	1,029	-0.88(-3.37%)
Mar 14, 2007	27.87	27.87	25.96	26.23	1,447	-1.43(-5.16%)
Mar 13, 2007	26.51	28.50	26.51	27.66	1,495	+1.43(+5.44%)
Mar 12, 2007	26.78	26.85	26.10	26.23	765	+0.41(+1.58%)
Mar 09, 2007	24.06	26.71	24.06	25.83	1,227	+1.97(+8.26%)
Mar 08, 2007	23.92	24.26	23.52	23.86	2,466	+0.48(+2.03%)
Mar 07, 2007	24.20	24.88	23.11	23.38	3,272	-1.29(-5.23%)
Mar 06, 2007	25.83	27.12	24.20	24.67	2,077	-1.22(-4.72%)
Mar 05, 2007	29.43	30.18	25.89	25.89	4,090	-2.85(-9.93%)
Mar 02, 2007	29.84	30.52	27.66	28.75	4,963	+2.24(+8.46%)
Mar 01, 2007	25.69	26.71	25.15	26.51	3,194	+0.48(+1.83%)
Feb 28, 2007	24.88	29.02	24.06	26.03	7,542	+2.24(+9.43%)
Feb 27, 2007	22.36	24.20	22.36	23.79	4,427	+1.63(+7.36%)
Feb 26, 2007	22.84	23.04	21.82	22.16	5,330	-0.48(-2.10%)
Feb 23, 2007	24.33	24.33	21.95	22.63	10,409	-1.77(-7.24%)
Feb 22, 2007	25.83	26.11	22.63	24.40	9,991	-1.43(-5.53%)
Feb 21, 2007	25.22	27.19	25.22	25.83	6,151	-1.36(-5.00%)
Feb 20, 2007	26.85	28.55	25.89	27.19	7,459	-0.20(-0.74%)
Feb 16, 2007	27.25	27.59	26.85	27.39	1,241	-0.34(-1.23%)
Feb 15, 2007	28.00	28.48	27.19	27.73	2,007	-0.47(-1.68%)
Feb 14, 2007	28.41	29.22	26.98	28.21	6,153	-0.20(-0.72%)
Feb 13, 2007	32.42	32.42	26.30	28.41	9,980	-4.01(-12.37%)
Feb 12, 2007	32.62	32.89	31.47	32.42	4,246	-0.68(-2.05%)
Feb 09, 2007	33.51	33.98	32.83	33.10	3,355	-0.61(-1.81%)
Feb 08, 2007	33.51	34.93	33.24	33.71	2,012	+0.00(+0.00%)
Feb 07, 2007	34.25	34.25	29.84	33.71	9,735	-0.54(-1.59%)
Feb 06, 2007	32.90	34.93	31.94	34.25	10,151	+1.97(+6.11%)
Feb 05, 2007	32.22	33.30	30.72	32.28	6,686	+0.88(+2.81%)
Feb 02, 2007	30.38	31.47	29.29	31.40	1,913	+0.82(+2.67%)

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.