Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.46	23.49	23.18	23.19	8,584,687	-0.23(-0.98%)
Apr 27, 2007	23.67	23.68	23.40	23.41	9,711,149	-0.27(-1.16%)
Apr 26, 2007	23.43	23.76	23.43	23.69	10,414,250	+0.19(+0.80%)
Apr 25, 2007	23.15	23.53	23.10	23.50	12,014,946	+0.33(+1.43%)
Apr 24, 2007	23.07	23.26	22.96	23.17	9,755,595	+0.09(+0.39%)
Apr 23, 2007	23.13	23.13	22.78	23.08	9,386,329	+0.19(+0.82%)
Apr 20, 2007	23.41	23.41	22.80	22.89	12,539,580	+0.09(+0.41%)
Apr 19, 2007	22.98	23.25	22.71	22.80	16,995,696	+0.34(+1.49%)
Apr 18, 2007	22.54	22.58	22.37	22.46	13,411,430	-0.07(-0.29%)
Apr 17, 2007	22.11	22.64	22.11	22.53	14,738,605	+0.37(+1.66%)
Apr 16, 2007	21.95	22.22	21.91	22.16	10,082,982	+0.05(+0.24%)
Apr 13, 2007	21.79	22.27	21.46	22.10	7,642,619	-0.05(-0.22%)
Apr 12, 2007	22.11	22.25	22.08	22.15	8,182,903	+0.05(+0.24%)
Apr 11, 2007	22.31	22.33	22.04	22.10	7,874,130	-0.23(-1.03%)
Apr 10, 2007	22.26	22.42	22.24	22.33	6,409,884	+0.07(+0.31%)
Apr 09, 2007	22.11	22.29	22.05	22.26	6,591,607	+0.14(+0.61%)
Apr 05, 2007	22.05	22.17	21.91	22.12	4,990,540	+0.11(+0.48%)
Apr 04, 2007	22.04	22.10	21.88	22.02	5,656,857	-0.07(-0.30%)
Apr 03, 2007	21.70	22.11	21.64	22.08	8,452,801	+0.47(+2.16%)
Apr 02, 2007	21.66	21.71	21.48	21.62	6,711,045	+0.05(+0.25%)
Mar 30, 2007	21.83	21.92	21.43	21.56	7,798,806	-0.23(-1.03%)
Mar 29, 2007	21.69	21.83	21.66	21.79	4,902,038	+0.19(+0.87%)
Mar 28, 2007	21.69	21.72	21.49	21.60	5,351,299	-0.13(-0.58%)
Mar 27, 2007	21.58	21.85	21.56	21.73	6,611,879	+0.01(+0.04%)
Mar 26, 2007	21.57	21.72	21.44	21.72	6,980,804	+0.20(+0.95%)
Mar 23, 2007	21.49	21.58	21.44	21.51	6,804,105	-0.03(-0.15%)
Mar 22, 2007	21.53	21.56	21.38	21.55	6,937,222	+0.13(+0.61%)
Mar 21, 2007	21.28	21.42	21.03	21.42	8,259,964	+0.10(+0.46%)
Mar 20, 2007	21.29	21.38	21.08	21.32	7,358,800	+0.00(+0.02%)
Mar 19, 2007	21.06	21.33	21.03	21.31	8,336,288	+0.29(+1.36%)
Mar 16, 2007	20.98	21.25	20.82	21.03	8,914,436	+0.06(+0.29%)
Mar 15, 2007	20.71	21.06	20.63	20.97	12,232,512	+0.19(+0.93%)
Mar 14, 2007	20.52	20.80	20.46	20.77	9,323,312	+0.32(+1.58%)
Mar 13, 2007	20.64	20.73	20.42	20.45	10,470,071	-0.19(-0.93%)
Mar 12, 2007	20.47	20.77	20.45	20.64	9,919,774	+0.18(+0.88%)
Mar 09, 2007	20.45	20.51	20.32	20.46	8,137,472	+0.12(+0.60%)
Mar 08, 2007	20.18	20.47	20.15	20.34	8,715,859	+0.34(+1.70%)
Mar 07, 2007	19.82	20.09	19.75	20.00	10,291,768	+0.14(+0.68%)
Mar 06, 2007	19.92	19.99	19.75	19.86	9,110,997	+0.01(+0.04%)
Mar 05, 2007	19.84	20.06	19.80	19.86	7,236,185	-0.13(-0.66%)
Mar 02, 2007	20.30	20.35	19.99	19.99	7,110,152	-0.32(-1.55%)
Mar 01, 2007	20.14	20.42	19.90	20.30	11,482,495	-0.17(-0.84%)
Feb 28, 2007	20.02	20.50	19.98	20.47	8,721,966	+0.36(+1.77%)
Feb 27, 2007	20.51	20.63	19.69	20.12	10,339,886	-0.41(-2.01%)
Feb 26, 2007	20.47	20.54	20.35	20.53	5,743,522	+0.14(+0.68%)
Feb 23, 2007	20.69	20.69	20.26	20.39	4,043,822	-0.20(-0.99%)
Feb 22, 2007	20.63	20.71	20.54	20.60	7,096,718	-0.12(-0.57%)
Feb 21, 2007	20.76	20.88	20.65	20.72	6,552,282	-0.02(-0.08%)
Feb 20, 2007	20.55	20.76	20.50	20.73	3,830,347	+0.07(+0.36%)
Feb 16, 2007	20.43	20.66	20.36	20.66	7,172,924	+0.02(+0.12%)
Feb 15, 2007	20.51	20.67	20.43	20.63	4,415,084	+0.05(+0.26%)
Feb 14, 2007	20.44	20.60	20.33	20.58	5,699,670	+0.14(+0.66%)
Feb 13, 2007	20.43	20.45	20.27	20.45	6,112,764	+0.02(+0.08%)
Feb 12, 2007	20.38	20.45	20.29	20.43	5,274,167	+0.06(+0.30%)
Feb 09, 2007	20.41	20.47	20.32	20.37	4,196,235	-0.01(-0.06%)
Feb 08, 2007	20.39	20.42	20.27	20.38	8,634,280	+0.05(+0.26%)
Feb 07, 2007	20.25	20.33	20.23	20.33	4,261,694	+0.08(+0.38%)
Feb 06, 2007	20.43	20.47	20.08	20.25	8,497,255	-0.22(-1.06%)
Feb 05, 2007	20.29	20.50	20.18	20.47	6,168,319	+0.10(+0.48%)
Feb 02, 2007	20.45	20.54	20.36	20.37	6,211,307	-0.23(-1.11%)

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.