Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.23	20.34	20.15	20.15	143,679	-0.06(-0.32%)
Apr 27, 2007	20.13	20.30	20.08	20.21	86,506	+0.08(+0.42%)
Apr 26, 2007	20.15	20.21	20.05	20.13	80,043	-0.07(-0.36%)
Apr 25, 2007	20.01	20.29	20.01	20.20	116,335	+0.24(+1.19%)
Apr 24, 2007	19.86	19.99	19.84	19.97	883,954	-0.11(-0.54%)
Apr 23, 2007	20.08	20.11	20.00	20.07	71,839	+0.06(+0.32%)
Apr 20, 2007	20.07	20.09	19.94	20.01	92,720	-0.14(-0.72%)
Apr 19, 2007	20.01	20.20	19.99	20.15	122,301	-0.12(-0.61%)
Apr 18, 2007	20.34	20.36	20.21	20.28	126,030	-0.04(-0.22%)
Apr 17, 2007	20.34	20.39	20.27	20.32	73,082	-0.10(-0.51%)
Apr 16, 2007	20.36	20.45	20.31	20.43	157,351	+0.06(+0.32%)
Apr 13, 2007	20.26	20.40	20.23	20.36	140,448	+0.24(+1.18%)
Apr 12, 2007	19.99	20.13	19.92	20.13	119,567	+0.06(+0.32%)
Apr 11, 2007	20.26	20.26	19.99	20.06	117,578	-0.22(-1.07%)
Apr 10, 2007	20.13	20.30	20.13	20.28	146,414	+0.23(+1.12%)
Apr 09, 2007	20.16	20.26	20.03	20.05	80,291	-0.06(-0.32%)
Apr 05, 2007	20.09	20.14	20.02	20.12	73,082	-0.06(-0.28%)
Apr 04, 2007	19.99	20.21	19.95	20.17	145,917	+0.20(+1.01%)
Apr 03, 2007	19.86	20.05	19.86	19.97	109,127	+0.32(+1.64%)
Apr 02, 2007	19.47	19.66	19.42	19.65	111,115	+0.07(+0.37%)
Mar 30, 2007	19.61	19.65	19.47	19.58	633,881	+0.06(+0.33%)
Mar 29, 2007	19.37	19.52	19.37	19.51	107,138	+0.12(+0.64%)
Mar 28, 2007	19.32	19.50	19.26	19.39	126,030	-0.03(-0.14%)
Mar 27, 2007	19.37	19.45	19.34	19.42	115,590	-0.24(-1.23%)
Mar 26, 2007	19.45	19.70	19.45	19.66	181,215	+0.25(+1.28%)
Mar 23, 2007	19.47	19.53	19.34	19.41	214,276	-0.18(-0.92%)
Mar 22, 2007	19.77	19.78	19.51	19.59	124,539	-0.14(-0.71%)
Mar 21, 2007	19.31	19.75	19.27	19.73	168,040	+0.32(+1.66%)
Mar 20, 2007	19.41	19.50	19.32	19.41	174,006	+0.37(+1.94%)
Mar 19, 2007	18.90	19.27	18.84	19.04	166,052	+0.37(+2.00%)
Mar 16, 2007	18.72	18.78	18.63	18.67	146,414	+0.06(+0.32%)
Mar 15, 2007	18.45	18.63	18.41	18.61	219,497	+0.19(+1.05%)
Mar 14, 2007	18.42	18.50	18.25	18.41	324,895	-0.13(-0.72%)
Mar 13, 2007	19.16	18.96	18.54	18.55	210,051	-0.62(-3.23%)
Mar 12, 2007	19.03	19.18	19.01	19.16	382,566	+0.13(+0.70%)
Mar 09, 2007	18.96	19.08	18.93	19.03	283,631	+0.14(+0.72%)
Mar 08, 2007	18.91	18.98	18.83	18.90	107,387	+0.17(+0.90%)
Mar 07, 2007	18.57	18.83	18.53	18.73	171,520	-0.12(-0.64%)
Mar 06, 2007	18.61	18.87	18.61	18.85	188,424	+0.33(+1.78%)
Mar 05, 2007	18.50	18.70	18.49	18.52	180,469	-0.22(-1.18%)
Mar 02, 2007	18.68	18.95	18.65	18.74	174,752	-0.06(-0.34%)
Mar 01, 2007	18.72	18.97	18.53	18.80	139,205	-0.33(-1.70%)
Feb 28, 2007	19.08	19.21	18.91	19.13	457,389	+0.05(+0.27%)
Feb 27, 2007	19.35	19.40	18.81	19.08	269,461	-0.85(-4.28%)
Feb 26, 2007	19.80	19.97	19.76	19.93	85,014	-0.08(-0.42%)
Feb 23, 2007	19.83	20.04	19.73	20.01	128,765	+0.43(+2.20%)
Feb 22, 2007	19.51	19.61	19.36	19.58	169,780	-0.35(-1.76%)
Feb 21, 2007	19.77	20.01	19.77	19.93	148,402	+0.18(+0.94%)
Feb 20, 2007	19.71	19.76	19.65	19.75	165,803	+0.52(+2.70%)
Feb 16, 2007	19.12	19.25	19.05	19.23	99,183	-0.02(-0.13%)
Feb 15, 2007	19.16	19.27	19.14	19.25	61,648	+0.11(+0.57%)
Feb 14, 2007	19.05	19.21	19.00	19.14	96,946	+0.02(+0.08%)
Feb 13, 2007	19.00	19.13	19.00	19.13	44,744	+0.17(+0.89%)
Feb 12, 2007	19.09	19.09	18.91	18.96	80,291	-0.04(-0.23%)
Feb 09, 2007	19.03	19.13	18.96	19.00	65,873	-0.04(-0.21%)
Feb 08, 2007	18.96	19.10	18.91	19.04	70,845	-0.01(-0.04%)
Feb 07, 2007	19.13	19.16	19.04	19.05	85,760	-0.17(-0.88%)
Feb 06, 2007	19.28	19.30	19.10	19.22	286,116	+1.16(+6.41%)
Feb 05, 2007	17.94	18.09	17.91	18.06	214,774	-0.08(-0.44%)
Feb 02, 2007	18.18	18.26	18.11	18.14	157,103	-0.08(-0.46%)

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.