Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.31	21.70	21.30	21.52	2,368,841	+0.22(+1.02%)
Apr 27, 2007	20.99	21.45	20.99	21.30	1,756,617	-0.05(-0.22%)
Apr 26, 2007	21.89	21.89	21.31	21.35	1,736,783	-0.20(-0.91%)
Apr 25, 2007	21.33	21.64	21.33	21.54	2,825,021	+0.26(+1.24%)
Apr 24, 2007	21.40	21.45	21.13	21.28	1,914,811	-0.08(-0.35%)
Apr 23, 2007	21.20	21.44	21.20	21.35	2,383,656	+0.14(+0.65%)
Apr 20, 2007	21.11	21.33	20.95	21.22	2,049,825	+0.23(+1.08%)
Apr 19, 2007	20.92	21.10	20.89	20.99	1,333,414	+0.01(+0.06%)
Apr 18, 2007	21.08	21.21	20.96	20.98	1,782,308	-0.13(-0.61%)
Apr 17, 2007	21.03	21.18	20.89	21.11	2,224,029	+0.08(+0.36%)
Apr 16, 2007	20.74	21.05	20.69	21.03	2,052,432	+0.17(+0.82%)
Apr 13, 2007	20.76	20.92	20.66	20.86	2,057,811	+0.13(+0.65%)
Apr 12, 2007	20.65	20.79	20.55	20.73	2,742,579	+0.17(+0.83%)
Apr 11, 2007	20.57	20.72	20.45	20.56	2,562,640	-0.10(-0.47%)
Apr 10, 2007	20.67	20.70	20.56	20.65	1,534,621	+0.04(+0.20%)
Apr 09, 2007	20.64	20.71	20.60	20.61	1,858,654	-0.02(-0.08%)
Apr 05, 2007	20.60	20.70	20.57	20.63	1,832,607	+0.08(+0.37%)
Apr 04, 2007	20.57	20.66	20.48	20.55	1,852,680	-0.08(-0.39%)
Apr 03, 2007	20.63	20.66	20.50	20.63	3,920,428	+0.08(+0.39%)
Apr 02, 2007	20.52	20.71	20.40	20.55	2,565,268	+0.11(+0.53%)
Mar 30, 2007	20.40	20.53	20.21	20.44	2,396,799	+0.03(+0.16%)
Mar 29, 2007	20.48	20.51	20.23	20.41	5,685,132	+0.04(+0.19%)
Mar 28, 2007	20.33	20.45	20.15	20.37	3,641,728	+0.02(+0.10%)
Mar 27, 2007	20.23	20.43	20.22	20.35	3,681,465	-0.06(-0.29%)
Mar 26, 2007	20.69	20.69	20.32	20.41	4,817,735	-0.30(-1.43%)
Mar 23, 2007	20.73	20.89	20.55	20.71	3,585,402	+0.01(+0.06%)
Mar 22, 2007	20.97	20.97	20.53	20.69	2,123,426	+0.08(+0.39%)
Mar 21, 2007	20.42	20.71	20.33	20.61	3,281,046	+0.18(+0.90%)
Mar 20, 2007	20.05	20.45	20.04	20.43	2,377,443	+0.35(+1.73%)
Mar 19, 2007	20.12	20.21	19.94	20.08	2,367,885	+0.06(+0.31%)
Mar 16, 2007	20.03	20.13	19.89	20.02	7,662,112	-0.03(-0.15%)
Mar 15, 2007	20.21	20.26	19.91	20.05	4,424,879	-0.14(-0.70%)
Mar 14, 2007	20.37	20.39	19.93	20.19	3,820,064	-0.07(-0.35%)
Mar 13, 2007	20.64	20.56	20.19	20.26	3,253,243	-0.38(-1.85%)
Mar 12, 2007	20.24	20.69	19.90	20.64	5,814,689	+0.72(+3.59%)
Mar 09, 2007	20.22	20.32	19.82	19.93	4,015,057	-0.19(-0.94%)
Mar 08, 2007	19.85	20.14	19.65	20.12	4,857,163	+0.45(+2.30%)
Mar 07, 2007	19.68	19.97	19.56	19.66	41,514,100	-0.08(-0.42%)
Mar 06, 2007	19.42	19.83	19.27	19.75	5,847,904	+0.48(+2.48%)
Mar 05, 2007	19.08	19.66	19.00	19.27	3,610,732	+0.05(+0.26%)
Mar 02, 2007	19.49	19.68	19.22	19.22	3,171,757	-0.41(-2.09%)
Mar 01, 2007	19.67	19.79	19.42	19.63	5,954,934	-0.40(-2.01%)
Feb 28, 2007	19.56	20.12	19.22	20.03	5,490,177	+0.88(+4.61%)
Feb 27, 2007	19.80	20.08	19.08	19.15	6,013,267	-0.65(-3.28%)
Feb 26, 2007	19.97	19.98	19.72	19.80	2,442,728	-0.02(-0.11%)
Feb 23, 2007	19.63	19.91	19.59	19.82	2,066,074	+0.28(+1.41%)
Feb 22, 2007	19.69	19.83	19.37	19.54	3,211,664	-0.14(-0.72%)
Feb 21, 2007	20.13	20.16	19.68	19.68	2,903,162	-0.44(-2.20%)
Feb 20, 2007	19.94	20.20	19.72	20.13	1,825,678	+0.15(+0.73%)
Feb 16, 2007	19.89	20.39	19.80	19.98	3,020,493	+0.10(+0.48%)
Feb 15, 2007	19.66	19.97	19.56	19.89	3,359,821	+0.16(+0.83%)
Feb 14, 2007	19.69	19.87	19.61	19.72	2,951,258	+0.20(+1.03%)
Feb 13, 2007	19.54	19.58	19.42	19.52	1,747,116	+0.10(+0.50%)
Feb 12, 2007	19.56	19.66	19.36	19.43	2,823,595	-0.09(-0.45%)
Feb 09, 2007	19.34	19.86	19.34	19.51	5,404,150	+0.15(+0.80%)
Feb 08, 2007	19.22	19.43	19.14	19.36	2,490,473	+0.16(+0.85%)
Feb 07, 2007	19.50	19.53	19.20	19.20	3,744,073	-0.26(-1.33%)
Feb 06, 2007	19.67	19.77	19.43	19.45	3,773,705	-0.05(-0.28%)
Feb 05, 2007	19.22	19.61	19.20	19.51	4,983,814	+0.21(+1.06%)
Feb 02, 2007	19.77	19.82	19.12	19.30	6,170,983	-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.