Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.66	23.66	23.07	23.07	4,076,020	-0.59(-2.48%)
Apr 27, 2007	22.73	23.77	22.73	23.65	5,000,302	+0.94(+4.14%)
Apr 26, 2007	22.97	23.08	22.69	22.71	3,647,347	-0.39(-1.67%)
Apr 25, 2007	22.38	23.14	22.35	23.10	3,249,018	+0.66(+2.95%)
Apr 24, 2007	22.45	22.57	22.23	22.44	1,390,172	+0.09(+0.38%)
Apr 23, 2007	22.52	22.63	22.29	22.35	1,386,357	-0.18(-0.79%)
Apr 20, 2007	22.47	22.53	22.38	22.53	1,610,863	+0.23(+1.04%)
Apr 19, 2007	22.49	22.49	22.01	22.30	1,170,949	+0.01(+0.05%)
Apr 18, 2007	22.39	22.41	22.24	22.29	917,097	-0.16(-0.71%)
Apr 17, 2007	22.45	22.49	22.38	22.45	1,364,934	+0.00(+0.02%)
Apr 16, 2007	22.15	22.45	22.15	22.45	1,467,942	+0.31(+1.38%)
Apr 13, 2007	22.27	22.29	22.09	22.14	1,246,371	-0.11(-0.47%)
Apr 12, 2007	22.02	22.26	21.99	22.24	1,248,217	+0.23(+1.04%)
Apr 11, 2007	21.97	22.12	21.77	22.02	2,045,787	+0.11(+0.51%)
Apr 10, 2007	21.95	22.06	21.90	21.90	1,209,981	-0.25(-1.11%)
Apr 09, 2007	22.15	22.33	22.12	22.15	1,388,411	+0.08(+0.37%)
Apr 05, 2007	21.98	22.11	21.95	22.07	1,391,933	-0.04(-0.17%)
Apr 04, 2007	21.99	22.15	21.97	22.10	1,623,188	+0.06(+0.29%)
Apr 03, 2007	21.83	22.09	21.66	22.04	1,486,724	+0.28(+1.28%)
Apr 02, 2007	21.66	21.80	21.52	21.76	1,624,949	+0.18(+0.84%)
Mar 30, 2007	21.45	21.63	21.23	21.58	2,468,385	+0.17(+0.80%)
Mar 29, 2007	21.78	21.81	21.25	21.41	3,618,205	-0.20(-0.93%)
Mar 28, 2007	21.64	21.75	21.52	21.61	1,867,943	-0.21(-0.97%)
Mar 27, 2007	21.91	22.01	21.69	21.82	1,678,948	-0.21(-0.96%)
Mar 26, 2007	21.79	22.07	21.61	22.03	2,629,207	+0.19(+0.89%)
Mar 23, 2007	21.65	21.88	21.60	21.84	2,643,001	+0.22(+1.01%)
Mar 22, 2007	21.40	21.67	21.25	21.62	2,930,015	+0.18(+0.86%)
Mar 21, 2007	21.12	21.46	21.01	21.44	1,808,662	+0.29(+1.37%)
Mar 20, 2007	20.94	21.15	20.75	21.15	1,651,655	+0.22(+1.06%)
Mar 19, 2007	20.59	20.95	20.59	20.93	2,198,685	+0.36(+1.74%)
Mar 16, 2007	20.73	20.74	20.53	20.57	2,414,387	-0.12(-0.56%)
Mar 15, 2007	20.41	20.88	20.38	20.68	1,914,899	+0.31(+1.51%)
Mar 14, 2007	20.37	20.47	20.03	20.38	3,487,904	+0.05(+0.25%)
Mar 13, 2007	20.82	20.81	20.31	20.33	3,827,450	-0.49(-2.36%)
Mar 12, 2007	20.70	20.95	20.53	20.82	2,191,642	+0.21(+1.01%)
Mar 09, 2007	20.57	20.81	20.55	20.61	2,494,798	+0.12(+0.60%)
Mar 08, 2007	20.11	20.55	20.08	20.49	2,217,174	+0.45(+2.23%)
Mar 07, 2007	20.03	20.23	19.98	20.04	1,501,691	+0.01(+0.07%)
Mar 06, 2007	19.82	20.15	19.73	20.03	2,092,155	+0.30(+1.50%)
Mar 05, 2007	19.81	20.07	19.73	19.73	1,959,803	-0.22(-1.09%)
Mar 02, 2007	20.10	20.21	19.90	19.95	2,132,654	-0.20(-0.98%)
Mar 01, 2007	19.84	20.16	19.62	20.15	3,493,007	+0.02(+0.08%)
Feb 28, 2007	20.09	20.28	19.89	20.13	1,908,149	+0.06(+0.31%)
Feb 27, 2007	20.48	20.55	19.73	20.07	2,899,494	-0.59(-2.87%)
Feb 26, 2007	20.98	21.07	20.61	20.66	2,763,638	+0.00(+0.02%)
Feb 23, 2007	20.72	20.72	20.58	20.66	1,084,082	-0.02(-0.12%)
Feb 22, 2007	20.81	20.89	20.62	20.68	1,678,654	+0.02(+0.08%)
Feb 21, 2007	20.28	20.70	20.24	20.66	2,284,672	+0.31(+1.51%)
Feb 20, 2007	20.17	20.38	20.03	20.36	1,955,691	+0.07(+0.35%)
Feb 16, 2007	20.21	20.41	20.17	20.28	1,226,415	-0.06(-0.28%)
Feb 15, 2007	20.27	20.46	20.23	20.34	1,098,169	-0.02(-0.08%)
Feb 14, 2007	20.25	20.45	20.25	20.36	1,323,956	+0.12(+0.57%)
Feb 13, 2007	20.03	20.29	20.02	20.24	1,450,572	+0.30(+1.49%)
Feb 12, 2007	19.97	20.08	19.90	19.95	1,381,154	-0.02(-0.10%)
Feb 09, 2007	19.86	20.05	19.86	19.97	1,460,605	+0.11(+0.55%)
Feb 08, 2007	19.93	19.98	19.83	19.86	1,929,279	-0.15(-0.73%)
Feb 07, 2007	19.99	20.13	19.96	20.01	2,366,551	-0.00(-0.02%)
Feb 06, 2007	19.96	20.13	19.95	20.01	2,117,981	+0.09(+0.44%)
Feb 05, 2007	20.00	20.05	19.63	19.92	1,771,391	-0.13(-0.66%)
Feb 02, 2007	20.18	20.18	19.96	20.05	1,506,093	-0.19(-0.94%)

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.