Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.30	21.69	21.30	21.51	2,369,294	+0.22(+1.02%)
Apr 27, 2007	20.99	21.45	20.99	21.30	1,756,953	-0.05(-0.22%)
Apr 26, 2007	21.89	21.89	21.31	21.34	1,737,116	-0.20(-0.91%)
Apr 25, 2007	21.33	21.64	21.33	21.54	2,825,562	+0.26(+1.24%)
Apr 24, 2007	21.40	21.45	21.12	21.28	1,915,177	-0.08(-0.35%)
Apr 23, 2007	21.19	21.44	21.19	21.35	2,384,113	+0.14(+0.65%)
Apr 20, 2007	21.10	21.32	20.95	21.21	2,050,217	+0.23(+1.08%)
Apr 19, 2007	20.92	21.09	20.89	20.99	1,333,669	+0.01(+0.06%)
Apr 18, 2007	21.07	21.21	20.96	20.97	1,782,649	-0.13(-0.61%)
Apr 17, 2007	21.02	21.18	20.88	21.10	2,224,455	+0.08(+0.36%)
Apr 16, 2007	20.73	21.05	20.69	21.03	2,052,825	+0.17(+0.82%)
Apr 13, 2007	20.76	20.92	20.65	20.86	2,058,205	+0.13(+0.65%)
Apr 12, 2007	20.65	20.78	20.55	20.72	2,743,104	+0.17(+0.83%)
Apr 11, 2007	20.56	20.72	20.45	20.55	2,563,130	-0.10(-0.47%)
Apr 10, 2007	20.67	20.69	20.55	20.65	1,534,914	+0.04(+0.20%)
Apr 09, 2007	20.64	20.71	20.59	20.61	1,859,010	-0.02(-0.08%)
Apr 05, 2007	20.60	20.69	20.56	20.62	1,832,958	+0.08(+0.37%)
Apr 04, 2007	20.56	20.66	20.48	20.55	1,853,035	-0.08(-0.39%)
Apr 03, 2007	20.63	20.65	20.49	20.63	3,921,178	+0.08(+0.39%)
Apr 02, 2007	20.52	20.70	20.40	20.55	2,565,759	+0.11(+0.53%)
Mar 30, 2007	20.39	20.53	20.20	20.44	2,397,258	+0.03(+0.16%)
Mar 29, 2007	20.48	20.51	20.23	20.41	5,686,220	+0.04(+0.19%)
Mar 28, 2007	20.33	20.44	20.14	20.37	3,642,425	+0.02(+0.10%)
Mar 27, 2007	20.23	20.43	20.21	20.35	3,682,170	-0.06(-0.29%)
Mar 26, 2007	20.68	20.68	20.31	20.41	4,818,657	-0.30(-1.44%)
Mar 23, 2007	20.72	20.89	20.54	20.70	3,586,088	+0.01(+0.06%)
Mar 22, 2007	20.97	20.97	20.53	20.69	2,123,832	+0.08(+0.39%)
Mar 21, 2007	20.41	20.70	20.32	20.61	3,281,674	+0.18(+0.90%)
Mar 20, 2007	20.05	20.45	20.04	20.43	2,377,898	+0.35(+1.73%)
Mar 19, 2007	20.12	20.20	19.94	20.08	2,368,338	+0.06(+0.31%)
Mar 16, 2007	20.02	20.13	19.89	20.02	7,663,579	-0.03(-0.15%)
Mar 15, 2007	20.21	20.25	19.91	20.05	4,425,726	-0.14(-0.70%)
Mar 14, 2007	20.37	20.38	19.93	20.19	3,820,795	-0.07(-0.35%)
Mar 13, 2007	20.64	20.56	20.19	20.26	3,253,866	-0.38(-1.84%)
Mar 12, 2007	20.23	20.68	19.89	20.64	5,815,801	+0.72(+3.59%)
Mar 09, 2007	20.21	20.32	19.82	19.92	4,015,826	-0.19(-0.94%)
Mar 08, 2007	19.84	20.13	19.64	20.11	4,858,093	+0.45(+2.30%)
Mar 07, 2007	19.68	19.97	19.56	19.66	41,522,048	-0.08(-0.42%)
Mar 06, 2007	19.41	19.83	19.27	19.74	5,849,024	+0.48(+2.48%)
Mar 05, 2007	19.08	19.65	19.00	19.27	3,611,423	+0.05(+0.26%)
Mar 02, 2007	19.48	19.67	19.21	19.22	3,172,364	-0.41(-2.09%)
Mar 01, 2007	19.66	19.79	19.42	19.63	5,956,073	-0.40(-2.01%)
Feb 28, 2007	19.56	20.12	19.21	20.03	5,491,227	+0.88(+4.61%)
Feb 27, 2007	19.79	20.08	19.08	19.15	6,014,418	-0.65(-3.28%)
Feb 26, 2007	19.96	19.98	19.72	19.79	2,443,196	-0.02(-0.11%)
Feb 23, 2007	19.63	19.91	19.59	19.82	2,066,470	+0.28(+1.41%)
Feb 22, 2007	19.69	19.83	19.37	19.54	3,212,278	-0.14(-0.72%)
Feb 21, 2007	20.12	20.16	19.68	19.68	2,903,718	-0.44(-2.20%)
Feb 20, 2007	19.94	20.20	19.72	20.12	1,826,027	+0.15(+0.73%)
Feb 16, 2007	19.89	20.39	19.80	19.98	3,021,071	+0.10(+0.48%)
Feb 15, 2007	19.65	19.97	19.56	19.88	3,360,464	+0.16(+0.83%)
Feb 14, 2007	19.69	19.87	19.60	19.72	2,951,823	+0.20(+1.03%)
Feb 13, 2007	19.53	19.57	19.41	19.52	1,747,450	+0.10(+0.50%)
Feb 12, 2007	19.56	19.66	19.36	19.42	2,824,135	-0.09(-0.45%)
Feb 09, 2007	19.33	19.85	19.33	19.51	5,405,184	+0.15(+0.80%)
Feb 08, 2007	19.21	19.43	19.14	19.35	2,490,950	+0.16(+0.85%)
Feb 07, 2007	19.50	19.53	19.19	19.19	3,744,790	-0.26(-1.33%)
Feb 06, 2007	19.66	19.77	19.42	19.45	3,774,427	-0.05(-0.28%)
Feb 05, 2007	19.22	19.61	19.20	19.51	4,984,768	+0.21(+1.06%)
Feb 02, 2007	19.77	19.82	19.12	19.30	6,172,164	-0.55(-2.78%)

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.