Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.66	23.70	23.36	23.45	8,403,745	-0.09(-0.38%)
Apr 27, 2007	23.67	23.67	23.50	23.54	7,459,378	-0.20(-0.83%)
Apr 26, 2007	23.84	23.95	23.71	23.73	4,409,373	-0.08(-0.33%)
Apr 25, 2007	23.76	23.90	23.76	23.81	5,307,075	+0.07(+0.28%)
Apr 24, 2007	23.60	23.74	23.51	23.74	4,756,562	+0.17(+0.72%)
Apr 23, 2007	23.37	23.63	23.37	23.58	7,708,837	+0.17(+0.75%)
Apr 20, 2007	23.35	23.43	23.23	23.40	4,731,466	+0.18(+0.78%)
Apr 19, 2007	23.24	23.28	23.11	23.22	7,312,525	-0.11(-0.48%)
Apr 18, 2007	23.16	23.33	23.13	23.33	2,636,997	+0.17(+0.73%)
Apr 17, 2007	23.08	23.24	23.00	23.16	5,292,333	+0.11(+0.46%)
Apr 16, 2007	22.93	23.06	22.90	23.06	2,793,304	+0.14(+0.59%)
Apr 13, 2007	22.93	22.96	22.82	22.92	4,386,065	-0.01(-0.02%)
Apr 12, 2007	23.05	23.05	22.79	22.93	5,407,025	-0.10(-0.44%)
Apr 11, 2007	23.11	23.18	23.00	23.03	7,494,544	-0.06(-0.24%)
Apr 10, 2007	23.08	23.14	23.02	23.09	4,813,211	+0.01(+0.02%)
Apr 09, 2007	23.05	23.09	22.96	23.08	6,122,750	+0.17(+0.74%)
Apr 05, 2007	22.87	22.93	22.77	22.91	3,946,286	+0.10(+0.44%)
Apr 04, 2007	22.94	22.97	22.77	22.81	5,917,662	-0.10(-0.44%)
Apr 03, 2007	22.91	23.02	22.80	22.91	7,197,413	+0.03(+0.12%)
Apr 02, 2007	22.41	22.89	22.40	22.88	9,145,874	+0.53(+2.39%)
Mar 30, 2007	22.66	22.68	22.16	22.35	13,252,350	-0.23(-1.02%)
Mar 29, 2007	22.59	22.66	22.43	22.58	3,895,986	+0.13(+0.58%)
Mar 28, 2007	22.40	22.67	22.40	22.45	5,114,592	-0.05(-0.20%)
Mar 27, 2007	22.55	22.57	22.39	22.50	5,023,463	-0.03(-0.15%)
Mar 26, 2007	22.48	22.56	22.30	22.53	6,510,041	+0.10(+0.43%)
Mar 23, 2007	22.35	22.44	22.24	22.43	6,330,613	+0.11(+0.48%)
Mar 22, 2007	22.40	22.43	22.21	22.33	7,538,667	-0.02(-0.10%)
Mar 21, 2007	22.16	22.40	21.95	22.35	7,442,200	+0.26(+1.17%)
Mar 20, 2007	21.73	22.10	21.69	22.09	6,141,140	+0.32(+1.45%)
Mar 19, 2007	21.76	21.82	21.61	21.77	5,585,896	+0.16(+0.73%)
Mar 16, 2007	21.68	21.78	21.54	21.62	4,186,018	-0.19(-0.88%)
Mar 15, 2007	21.57	21.86	21.46	21.81	16,203,000	+0.28(+1.28%)
Mar 14, 2007	21.48	21.61	21.25	21.53	13,858,712	+0.11(+0.50%)
Mar 13, 2007	21.75	21.82	21.40	21.43	6,905,197	-0.32(-1.48%)
Mar 12, 2007	21.45	21.75	21.44	21.75	11,417,059	+0.24(+1.13%)
Mar 09, 2007	21.54	21.61	21.41	21.50	6,119,675	-0.03(-0.13%)
Mar 08, 2007	21.83	21.83	21.43	21.53	4,445,780	+0.11(+0.53%)
Mar 07, 2007	21.45	21.57	21.37	21.42	4,122,654	-0.05(-0.21%)
Mar 06, 2007	21.29	21.46	21.21	21.46	11,052,898	+0.32(+1.49%)
Mar 05, 2007	21.34	21.51	21.09	21.15	4,645,269	-0.27(-1.26%)
Mar 02, 2007	21.75	21.75	21.42	21.42	13,712,159	-0.34(-1.55%)
Mar 01, 2007	21.52	21.88	21.32	21.76	10,290,500	+0.11(+0.52%)
Feb 28, 2007	21.56	21.85	21.54	21.64	11,472,305	+0.17(+0.79%)
Feb 27, 2007	22.21	22.29	21.39	21.48	12,309,874	-0.84(-3.76%)
Feb 26, 2007	22.24	22.69	22.20	22.31	13,883,389	+0.55(+2.51%)
Feb 23, 2007	21.53	21.79	21.49	21.77	7,079,283	+0.25(+1.15%)
Feb 22, 2007	21.50	21.60	21.41	21.52	3,587,426	+0.03(+0.13%)
Feb 21, 2007	21.55	21.57	21.41	21.49	3,442,650	-0.11(-0.52%)
Feb 20, 2007	21.50	21.61	21.45	21.61	3,502,870	+0.08(+0.37%)
Feb 16, 2007	21.45	21.53	21.39	21.53	5,129,691	+0.04(+0.18%)
Feb 15, 2007	21.62	21.67	21.48	21.49	11,142,961	-0.19(-0.86%)
Feb 14, 2007	21.45	21.72	21.45	21.67	4,615,216	+0.15(+0.71%)
Feb 13, 2007	21.35	21.53	21.35	21.52	5,514,558	+0.19(+0.87%)
Feb 12, 2007	21.45	21.47	21.34	21.34	3,786,551	-0.08(-0.37%)
Feb 09, 2007	21.39	21.55	21.31	21.41	6,896,670	+0.07(+0.34%)
Feb 08, 2007	21.19	21.42	21.19	21.34	3,055,396	+0.04(+0.18%)
Feb 07, 2007	21.19	21.31	21.19	21.30	2,833,880	+0.08(+0.37%)
Feb 06, 2007	21.09	21.29	21.09	21.22	4,775,123	+0.11(+0.53%)
Feb 05, 2007	20.92	21.15	20.83	21.11	5,345,345	+0.23(+1.08%)
Feb 02, 2007	20.78	20.89	20.60	20.89	3,864,188	+0.11(+0.54%)

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.