Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.94	23.01	22.75	22.77	24,577,432	-0.18(-0.78%)
Apr 27, 2007	22.89	22.97	22.81	22.95	15,663,460	-0.03(-0.13%)
Apr 26, 2007	22.98	23.03	22.85	22.98	12,522,395	-0.04(-0.16%)
Apr 25, 2007	22.78	23.03	22.74	23.02	26,443,582	+0.31(+1.35%)
Apr 24, 2007	22.80	22.81	22.56	22.71	20,639,544	-0.07(-0.30%)
Apr 23, 2007	22.84	22.93	22.75	22.78	15,411,894	-0.06(-0.27%)
Apr 20, 2007	22.86	22.91	22.75	22.84	27,722,270	+0.12(+0.51%)
Apr 19, 2007	22.67	22.78	22.55	22.72	23,433,822	-0.03(-0.14%)
Apr 18, 2007	22.58	22.83	22.52	22.75	41,078,700	+0.26(+1.15%)
Apr 17, 2007	22.50	22.60	22.42	22.49	20,414,156	-0.01(-0.03%)
Apr 16, 2007	22.16	22.51	22.16	22.50	52,706,280	+0.54(+2.44%)
Apr 13, 2007	21.90	22.03	21.88	21.96	25,131,602	+0.09(+0.42%)
Apr 12, 2007	21.87	21.92	21.74	21.87	16,293,383	-0.04(-0.17%)
Apr 11, 2007	22.09	22.09	21.84	21.91	18,066,552	-0.18(-0.84%)
Apr 10, 2007	22.00	22.10	22.00	22.09	15,836,508	+0.10(+0.45%)
Apr 09, 2007	22.06	22.06	21.95	22.00	10,083,711	-0.01(-0.03%)
Apr 05, 2007	21.98	22.05	21.91	22.00	8,780,009	+0.01(+0.06%)
Apr 04, 2007	21.98	22.07	21.92	21.99	19,012,246	+0.00(+0.00%)
Apr 03, 2007	21.91	22.06	21.87	21.99	21,933,534	+0.27(+1.25%)
Apr 02, 2007	21.90	21.90	21.61	21.72	19,225,382	-0.20(-0.93%)
Mar 30, 2007	21.94	22.03	21.67	21.92	19,218,574	+0.06(+0.28%)
Mar 29, 2007	21.91	22.03	21.74	21.86	22,732,186	+0.11(+0.51%)
Mar 28, 2007	21.90	22.01	21.68	21.75	28,386,800	-0.28(-1.26%)
Mar 27, 2007	22.13	22.14	22.00	22.03	10,166,574	-0.14(-0.61%)
Mar 26, 2007	22.24	22.33	22.00	22.16	27,187,148	-0.11(-0.50%)
Mar 23, 2007	22.21	22.36	22.19	22.27	19,825,884	+0.02(+0.11%)
Mar 22, 2007	22.43	22.46	22.20	22.25	27,592,380	-0.14(-0.60%)
Mar 21, 2007	21.90	22.51	21.87	22.38	54,370,652	+0.50(+2.28%)
Mar 20, 2007	21.70	21.92	21.68	21.88	22,453,276	+0.20(+0.91%)
Mar 19, 2007	21.69	21.78	21.56	21.69	25,942,182	+0.14(+0.66%)
Mar 16, 2007	21.69	21.72	21.40	21.55	31,190,168	-0.17(-0.79%)
Mar 15, 2007	21.48	21.82	21.47	21.72	51,256,460	+0.26(+1.20%)
Mar 14, 2007	21.41	21.56	21.03	21.46	65,878,676	+0.05(+0.23%)
Mar 13, 2007	22.07	21.92	21.29	21.41	73,715,672	-0.66(-2.98%)
Mar 12, 2007	21.96	22.15	21.92	22.07	23,426,144	+0.00(+0.00%)
Mar 09, 2007	22.16	22.19	21.96	22.07	15,528,849	+0.06(+0.25%)
Mar 08, 2007	22.26	22.26	21.95	22.01	32,145,854	+0.20(+0.90%)
Mar 07, 2007	21.93	22.01	21.79	21.82	18,498,156	-0.13(-0.59%)
Mar 06, 2007	21.72	22.01	21.67	21.95	31,444,526	+0.45(+2.09%)
Mar 05, 2007	21.64	21.90	21.25	21.50	28,266,200	-0.34(-1.58%)
Mar 02, 2007	22.07	22.14	21.84	21.84	20,014,422	-0.25(-1.14%)
Mar 01, 2007	21.84	22.18	21.66	22.09	42,519,800	-0.02(-0.11%)
Feb 28, 2007	21.97	22.26	21.87	22.12	35,227,960	+0.40(+1.84%)
Feb 27, 2007	22.51	22.64	21.48	21.72	48,924,088	-1.08(-4.72%)
Feb 26, 2007	23.05	23.08	22.69	22.80	28,993,944	-0.15(-0.67%)
Feb 23, 2007	23.18	23.19	22.89	22.95	26,716,290	-0.22(-0.93%)
Feb 22, 2007	23.31	23.35	23.15	23.16	15,372,005	-0.09(-0.40%)
Feb 21, 2007	23.26	23.32	23.21	23.26	6,906,984	-0.07(-0.32%)
Feb 20, 2007	23.20	23.37	22.68	23.33	8,593,584	+0.10(+0.42%)
Feb 16, 2007	23.17	23.24	23.14	23.23	8,931,815	-0.01(-0.03%)
Feb 15, 2007	23.23	23.28	23.16	23.24	15,853,101	+0.04(+0.16%)
Feb 14, 2007	23.02	23.26	23.01	23.20	16,124,854	+0.22(+0.96%)
Feb 13, 2007	22.84	23.03	22.83	22.98	17,081,404	+0.17(+0.73%)
Feb 12, 2007	22.91	22.93	22.75	22.81	15,759,921	-0.06(-0.24%)
Feb 09, 2007	23.08	23.20	22.73	22.87	29,020,514	-0.25(-1.06%)
Feb 08, 2007	23.13	23.14	22.99	23.12	9,148,796	-0.07(-0.32%)
Feb 07, 2007	23.12	23.23	23.10	23.19	7,415,548	+0.09(+0.37%)
Feb 06, 2007	23.02	23.12	22.99	23.10	13,064,368	+0.10(+0.45%)
Feb 05, 2007	23.02	23.04	22.91	23.00	7,010,517	-0.01(-0.03%)
Feb 02, 2007	22.97	23.04	22.94	23.00	10,172,426	+0.04(+0.19%)

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.