Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.37	23.50	22.82	22.82	7,295,553	-0.62(-2.67%)
Apr 27, 2007	22.96	23.56	22.71	23.44	14,033,537	+0.54(+2.36%)
Apr 26, 2007	23.14	23.14	22.85	22.90	6,669,822	-0.24(-1.04%)
Apr 25, 2007	23.52	23.57	23.01	23.15	11,929,848	-0.38(-1.59%)
Apr 24, 2007	22.73	24.65	22.66	23.52	26,972,272	+2.11(+9.86%)
Apr 23, 2007	20.72	21.54	20.72	21.41	9,844,951	+0.70(+3.39%)
Apr 20, 2007	20.72	21.04	20.47	20.71	8,813,004	+0.37(+1.80%)
Apr 19, 2007	20.20	20.37	20.03	20.34	4,502,999	+0.13(+0.63%)
Apr 18, 2007	20.26	20.34	20.18	20.21	4,334,533	-0.24(-1.17%)
Apr 17, 2007	20.34	20.47	20.27	20.45	3,219,894	+0.16(+0.80%)
Apr 16, 2007	20.04	20.30	20.04	20.29	4,461,887	+0.29(+1.43%)
Apr 13, 2007	20.09	20.18	19.83	20.00	5,301,046	-0.11(-0.55%)
Apr 12, 2007	19.94	20.16	19.76	20.12	4,560,256	-0.01(-0.05%)
Apr 11, 2007	20.26	20.31	19.96	20.13	5,803,978	-0.18(-0.90%)
Apr 10, 2007	20.24	20.36	20.18	20.31	4,870,095	+0.03(+0.13%)
Apr 09, 2007	20.38	20.38	20.13	20.28	4,302,960	-0.02(-0.09%)
Apr 05, 2007	20.27	20.33	20.20	20.30	3,911,347	-0.04(-0.21%)
Apr 04, 2007	20.52	20.62	20.20	20.34	4,742,343	-0.18(-0.87%)
Apr 03, 2007	20.47	20.62	20.28	20.52	6,449,123	+0.35(+1.75%)
Apr 02, 2007	20.04	20.24	19.91	20.17	6,262,535	+0.23(+1.13%)
Mar 30, 2007	20.16	20.26	19.67	19.94	5,869,924	-0.09(-0.46%)
Mar 29, 2007	19.82	20.05	19.74	20.04	6,851,603	+0.42(+2.16%)
Mar 28, 2007	19.63	19.97	19.60	19.61	9,629,054	-0.22(-1.11%)
Mar 27, 2007	20.40	20.40	19.81	19.83	8,741,924	-0.64(-3.14%)
Mar 26, 2007	20.39	20.50	20.09	20.48	6,350,209	+0.05(+0.25%)
Mar 23, 2007	20.77	20.81	20.35	20.43	9,556,749	-0.49(-2.34%)
Mar 22, 2007	21.07	21.26	20.84	20.91	8,114,095	-0.08(-0.40%)
Mar 21, 2007	20.55	21.02	20.33	21.00	7,989,710	+0.48(+2.36%)
Mar 20, 2007	20.30	20.54	20.21	20.52	7,618,155	+0.26(+1.26%)
Mar 19, 2007	19.84	20.30	19.78	20.26	8,446,957	+0.61(+3.08%)
Mar 16, 2007	19.44	19.81	19.42	19.65	10,375,044	+0.16(+0.81%)
Mar 15, 2007	19.22	19.62	19.22	19.50	5,856,068	+0.10(+0.52%)
Mar 14, 2007	18.92	19.48	18.87	19.40	9,698,728	+0.59(+3.14%)
Mar 13, 2007	19.41	19.26	18.75	18.81	7,067,780	-0.60(-3.11%)
Mar 12, 2007	19.33	19.50	19.26	19.41	5,518,150	+0.06(+0.32%)
Mar 09, 2007	19.25	19.52	19.19	19.35	6,147,340	+0.36(+1.89%)
Mar 08, 2007	18.97	19.12	18.77	18.99	4,989,584	+0.16(+0.84%)
Mar 07, 2007	18.59	18.96	18.53	18.83	5,815,921	+0.15(+0.79%)
Mar 06, 2007	18.53	18.80	18.28	18.68	8,094,461	+0.27(+1.45%)
Mar 05, 2007	18.54	18.72	18.28	18.42	6,429,113	-0.17(-0.91%)
Mar 02, 2007	18.66	18.82	18.49	18.59	6,665,903	-0.30(-1.61%)
Mar 01, 2007	18.67	19.15	18.31	18.89	8,827,346	+0.01(+0.04%)
Feb 28, 2007	18.89	19.13	18.78	18.88	7,012,562	-0.04(-0.19%)
Feb 27, 2007	19.73	19.85	18.91	18.92	8,226,581	-1.16(-5.78%)
Feb 26, 2007	20.06	20.14	19.84	20.08	5,322,667	+0.18(+0.92%)
Feb 23, 2007	20.15	20.17	19.81	19.90	4,746,748	-0.20(-1.00%)
Feb 22, 2007	20.09	20.10	19.78	20.10	3,978,688	-0.00(-0.01%)
Feb 21, 2007	20.01	20.12	19.84	20.10	6,812,696	+0.05(+0.24%)
Feb 20, 2007	19.67	20.08	19.45	20.05	5,778,375	+0.26(+1.29%)
Feb 16, 2007	19.57	19.92	19.56	19.80	6,214,147	+0.19(+0.96%)
Feb 15, 2007	19.57	19.75	19.51	19.61	5,202,018	-0.05(-0.28%)
Feb 14, 2007	19.02	19.66	18.98	19.66	7,491,205	+0.68(+3.58%)
Feb 13, 2007	18.80	19.01	18.78	18.98	4,077,090	+0.19(+1.00%)
Feb 12, 2007	18.62	18.91	18.57	18.80	6,442,848	+0.12(+0.65%)
Feb 09, 2007	18.98	19.06	18.60	18.67	4,897,023	-0.20(-1.05%)
Feb 08, 2007	19.11	19.13	18.60	18.87	8,850,207	-0.26(-1.34%)
Feb 07, 2007	18.98	19.26	18.87	19.13	6,115,900	+0.19(+0.99%)
Feb 06, 2007	18.94	18.96	18.60	18.94	7,874,902	+0.11(+0.56%)
Feb 05, 2007	18.95	19.08	18.83	18.83	9,122,172	-0.12(-0.66%)
Feb 02, 2007	18.48	18.99	18.45	18.96	8,769,713	+0.48(+2.60%)

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.