Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.25	24.45	24.02	24.05	2,173,797	-0.24(-0.97%)
Apr 27, 2007	23.96	24.41	23.91	24.29	2,618,091	+0.02(+0.10%)
Apr 26, 2007	24.42	24.43	24.06	24.27	2,686,054	-0.50(-2.03%)
Apr 25, 2007	24.64	24.77	24.47	24.77	2,508,539	+0.34(+1.40%)
Apr 24, 2007	24.45	24.59	24.16	24.43	4,092,986	-0.18(-0.75%)
Apr 23, 2007	24.48	24.69	24.36	24.61	2,639,393	+0.09(+0.35%)
Apr 20, 2007	24.49	24.65	24.49	24.52	3,073,544	+0.26(+1.09%)
Apr 19, 2007	24.11	24.39	24.09	24.26	4,286,731	-0.44(-1.77%)
Apr 18, 2007	24.90	24.93	24.58	24.70	4,439,901	-0.47(-1.87%)
Apr 17, 2007	25.06	25.33	24.89	25.17	4,092,479	+0.05(+0.21%)
Apr 16, 2007	24.86	25.12	24.80	25.12	4,838,549	+0.76(+3.13%)
Apr 13, 2007	24.15	24.44	24.08	24.35	2,945,733	+0.03(+0.12%)
Apr 12, 2007	24.08	24.34	23.94	24.32	3,827,221	+0.27(+1.11%)
Apr 11, 2007	24.24	24.41	23.90	24.06	5,695,693	-0.15(-0.62%)
Apr 10, 2007	24.10	24.42	24.07	24.21	5,574,982	+0.49(+2.07%)
Apr 09, 2007	23.66	23.86	23.56	23.72	2,295,521	+0.13(+0.56%)
Apr 05, 2007	23.62	23.71	23.48	23.58	3,645,649	-0.15(-0.61%)
Apr 04, 2007	23.33	23.73	23.23	23.73	4,845,650	+0.23(+0.99%)
Apr 03, 2007	23.26	23.50	23.17	23.50	10,166,026	+0.76(+3.35%)
Apr 02, 2007	22.52	22.77	22.31	22.73	3,069,486	+0.27(+1.22%)
Mar 30, 2007	22.40	22.56	22.28	22.46	3,520,881	+0.21(+0.94%)
Mar 29, 2007	22.18	22.41	22.01	22.25	4,839,563	+0.37(+1.71%)
Mar 28, 2007	22.04	22.13	21.81	21.88	4,194,424	-0.50(-2.25%)
Mar 27, 2007	22.30	22.42	22.21	22.38	3,162,808	-0.11(-0.48%)
Mar 26, 2007	22.58	22.58	21.98	22.49	4,653,934	+0.21(+0.93%)
Mar 23, 2007	22.38	22.45	22.20	22.28	3,856,638	+0.20(+0.89%)
Mar 22, 2007	22.38	22.38	22.05	22.08	3,791,718	+0.01(+0.03%)
Mar 21, 2007	21.62	22.08	21.60	22.08	4,664,077	+0.70(+3.27%)
Mar 20, 2007	21.14	21.51	21.07	21.38	3,210,484	+0.13(+0.63%)
Mar 19, 2007	21.04	21.32	20.97	21.24	3,385,970	+0.50(+2.42%)
Mar 16, 2007	20.86	21.01	20.64	20.74	2,548,099	-0.04(-0.19%)
Mar 15, 2007	20.43	20.85	20.37	20.78	3,437,703	+0.57(+2.81%)
Mar 14, 2007	19.98	20.30	19.63	20.21	5,691,635	-0.04(-0.20%)
Mar 13, 2007	20.81	20.81	20.23	20.26	2,785,462	-0.55(-2.66%)
Mar 12, 2007	20.67	20.95	20.57	20.81	3,284,533	+0.04(+0.21%)
Mar 09, 2007	20.95	21.00	20.66	20.77	2,617,077	-0.08(-0.39%)
Mar 08, 2007	21.00	21.00	20.76	20.85	3,643,620	+0.20(+0.99%)
Mar 07, 2007	20.72	20.97	20.54	20.64	5,411,669	-0.12(-0.58%)
Mar 06, 2007	20.65	20.88	20.42	20.76	4,587,999	+0.68(+3.41%)
Mar 05, 2007	19.97	20.41	19.91	20.08	4,948,101	-0.27(-1.30%)
Mar 02, 2007	20.66	20.85	20.29	20.34	4,144,719	-0.51(-2.43%)
Mar 01, 2007	20.68	21.06	20.35	20.85	5,111,415	-0.51(-2.38%)
Feb 28, 2007	21.30	21.46	20.95	21.36	5,065,768	+0.15(+0.71%)
Feb 27, 2007	21.77	21.97	21.14	21.21	8,501,443	-1.53(-6.71%)
Feb 26, 2007	22.64	22.79	22.62	22.73	5,718,851	+0.02(+0.10%)
Feb 23, 2007	22.56	22.71	22.45	22.71	4,911,584	+0.47(+2.12%)
Feb 22, 2007	22.37	22.40	22.09	22.24	4,621,474	+0.29(+1.33%)
Feb 21, 2007	21.49	22.06	21.41	21.95	4,026,038	+0.07(+0.31%)
Feb 20, 2007	21.69	21.92	21.60	21.88	2,405,073	+0.11(+0.51%)
Feb 16, 2007	21.55	21.77	21.51	21.77	2,390,872	-0.08(-0.39%)
Feb 15, 2007	21.92	22.03	21.81	21.85	2,852,411	+0.05(+0.23%)
Feb 14, 2007	21.66	21.93	21.56	21.80	6,518,317	+0.41(+1.92%)
Feb 13, 2007	21.11	21.44	21.08	21.39	5,396,899	+0.65(+3.12%)
Feb 12, 2007	20.80	20.85	20.60	20.74	3,824,178	+0.16(+0.78%)
Feb 09, 2007	20.81	20.95	20.54	20.59	4,484,534	-0.41(-1.96%)
Feb 08, 2007	20.86	21.06	20.76	21.00	3,715,640	-0.22(-1.03%)
Feb 07, 2007	21.20	21.39	21.07	21.22	5,087,070	-0.03(-0.15%)
Feb 06, 2007	21.10	21.27	20.95	21.25	5,881,322	+0.27(+1.31%)
Feb 05, 2007	20.93	21.06	20.82	20.97	3,066,443	+0.00(+0.00%)
Feb 02, 2007	21.11	21.11	20.81	20.97	5,949,285	-0.50(-2.34%)

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.