Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.67	26.19	24.51	24.52	122,685	-1.09(-4.24%)
Apr 27, 2007	26.07	26.35	25.61	25.61	88,976	-0.70(-2.66%)
Apr 26, 2007	25.06	26.60	24.59	26.31	216,487	+1.61(+6.52%)
Apr 25, 2007	24.20	24.90	24.20	24.70	101,080	+0.44(+1.82%)
Apr 24, 2007	24.23	24.40	23.27	24.26	58,352	+0.01(+0.04%)
Apr 23, 2007	23.70	24.37	23.70	24.25	63,918	+0.50(+2.09%)
Apr 20, 2007	23.84	24.14	23.41	23.75	74,173	+0.27(+1.14%)
Apr 19, 2007	23.03	23.93	22.73	23.48	148,066	+0.29(+1.27%)
Apr 18, 2007	23.38	23.52	23.07	23.19	49,020	-0.23(-0.98%)
Apr 17, 2007	23.67	23.67	23.14	23.42	75,162	-0.18(-0.78%)
Apr 16, 2007	23.33	23.61	23.22	23.60	46,041	+0.39(+1.66%)
Apr 13, 2007	23.19	23.33	22.96	23.22	55,434	-0.03(-0.12%)
Apr 12, 2007	22.93	23.62	22.68	23.25	82,884	+0.21(+0.92%)
Apr 11, 2007	23.21	23.46	22.70	23.03	75,587	-0.12(-0.52%)
Apr 10, 2007	23.95	24.09	23.12	23.15	86,527	-0.72(-3.00%)
Apr 09, 2007	23.74	23.99	23.65	23.87	101,697	+0.20(+0.85%)
Apr 05, 2007	23.67	23.83	23.53	23.67	34,997	+0.04(+0.16%)
Apr 04, 2007	24.03	24.04	23.42	23.63	62,837	-0.45(-1.87%)
Apr 03, 2007	23.82	24.42	23.71	24.08	87,338	+0.31(+1.32%)
Apr 02, 2007	23.93	24.23	23.01	23.77	62,969	-0.14(-0.58%)
Mar 30, 2007	23.99	24.24	23.31	23.91	77,665	-0.07(-0.31%)
Mar 29, 2007	24.22	24.32	23.82	23.98	70,667	-0.12(-0.50%)
Mar 28, 2007	23.83	24.32	23.55	24.10	112,676	+0.10(+0.42%)
Mar 27, 2007	24.67	24.67	23.77	24.00	61,307	-0.70(-2.83%)
Mar 26, 2007	24.87	24.87	24.31	24.70	57,982	-0.17(-0.70%)
Mar 23, 2007	24.83	25.15	24.72	24.87	124,434	+0.06(+0.26%)
Mar 22, 2007	24.97	25.00	24.32	24.81	101,578	-0.13(-0.52%)
Mar 21, 2007	24.02	24.96	23.85	24.94	71,470	+1.00(+4.19%)
Mar 20, 2007	24.08	24.08	23.71	23.94	68,333	-0.23(-0.95%)
Mar 19, 2007	23.92	24.37	23.81	24.17	114,553	+0.36(+1.51%)
Mar 16, 2007	23.05	23.87	22.93	23.81	210,131	+0.74(+3.23%)
Mar 15, 2007	23.37	23.50	22.73	23.06	72,377	-0.28(-1.18%)
Mar 14, 2007	23.03	23.46	22.98	23.34	41,362	+0.26(+1.12%)
Mar 13, 2007	23.48	23.75	22.63	23.08	103,114	-0.40(-1.68%)
Mar 12, 2007	23.85	24.02	23.29	23.48	94,494	-0.64(-2.67%)
Mar 09, 2007	23.95	24.38	23.78	24.12	74,681	+0.40(+1.67%)
Mar 08, 2007	23.79	24.27	23.56	23.72	68,342	+0.24(+1.02%)
Mar 07, 2007	23.38	23.86	23.26	23.48	125,136	-0.22(-0.93%)
Mar 06, 2007	23.14	23.94	22.87	23.71	212,787	+0.73(+3.16%)
Mar 05, 2007	23.24	23.63	22.93	22.98	185,640	-0.63(-2.65%)
Mar 02, 2007	23.88	24.05	23.25	23.60	1,696,042	-0.49(-2.02%)
Mar 01, 2007	23.40	24.09	23.02	24.09	203,807	+0.17(+0.69%)
Feb 28, 2007	23.40	24.10	23.03	23.93	208,687	+0.58(+2.48%)
Feb 27, 2007	23.78	24.32	23.28	23.35	228,632	-0.80(-3.31%)
Feb 26, 2007	24.08	24.37	23.92	24.15	148,230	+0.20(+0.84%)
Feb 23, 2007	24.02	24.18	23.68	23.94	203,224	-0.05(-0.19%)
Feb 22, 2007	23.71	24.17	23.53	23.99	515,838	+1.59(+7.10%)
Feb 21, 2007	21.96	22.57	21.63	22.40	133,634	+0.33(+1.50%)
Feb 20, 2007	21.64	22.07	21.43	22.07	65,605	+0.35(+1.61%)
Feb 16, 2007	21.98	22.00	21.33	21.72	57,673	-0.20(-0.92%)
Feb 15, 2007	21.79	22.00	21.71	21.92	27,031	+0.15(+0.68%)
Feb 14, 2007	21.54	22.38	21.48	21.77	45,554	+0.19(+0.89%)
Feb 13, 2007	21.63	21.98	21.48	21.58	52,280	-0.04(-0.17%)
Feb 12, 2007	21.81	22.32	21.54	21.62	54,627	-0.26(-1.18%)
Feb 09, 2007	23.03	23.03	21.82	21.88	85,172	-1.20(-5.22%)
Feb 08, 2007	23.20	23.22	22.82	23.08	46,246	-0.11(-0.48%)
Feb 07, 2007	22.86	23.22	22.86	23.19	44,142	+0.31(+1.37%)
Feb 06, 2007	23.22	23.23	22.58	22.88	62,270	-0.17(-0.72%)
Feb 05, 2007	22.99	23.22	22.81	23.04	52,997	-0.01(-0.04%)
Feb 02, 2007	22.58	23.22	22.58	23.05	53,012	+0.46(+2.04%)

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.