Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.55	19.62	18.85	19.17	1,057,653	-0.39(-1.99%)
Apr 27, 2007	19.68	19.82	19.32	19.56	916,810	-0.25(-1.26%)
Apr 26, 2007	19.79	20.08	19.51	19.81	818,270	-0.01(-0.05%)
Apr 25, 2007	19.93	20.13	19.69	19.82	1,137,114	+0.11(+0.56%)
Apr 24, 2007	19.90	19.97	19.65	19.71	1,666,593	-0.15(-0.76%)
Apr 23, 2007	20.04	20.12	19.60	19.86	869,179	-0.16(-0.80%)
Apr 20, 2007	20.57	20.57	20.01	20.02	1,329,854	-0.13(-0.65%)
Apr 19, 2007	20.22	20.59	20.05	20.15	791,698	-0.15(-0.74%)
Apr 18, 2007	20.66	20.85	20.28	20.30	842,588	-0.41(-1.98%)
Apr 17, 2007	20.57	20.87	20.47	20.71	640,975	-0.09(-0.43%)
Apr 16, 2007	20.91	20.99	20.58	20.80	1,332,995	+0.05(+0.24%)
Apr 13, 2007	20.91	21.20	20.62	20.75	1,587,011	-0.11(-0.53%)
Apr 12, 2007	21.00	21.28	20.48	20.86	3,490,042	-0.01(-0.05%)
Apr 11, 2007	20.30	21.05	20.10	20.87	2,762,656	+0.49(+2.40%)
Apr 10, 2007	20.99	21.28	20.33	20.38	1,599,782	-0.38(-1.83%)
Apr 09, 2007	21.26	21.50	20.65	20.76	1,212,298	-0.49(-2.31%)
Apr 05, 2007	21.11	21.65	21.10	21.25	1,689,653	-0.18(-0.84%)
Apr 04, 2007	21.14	21.81	20.92	21.43	2,412,156	+0.19(+0.89%)
Apr 03, 2007	20.66	21.31	20.61	21.24	2,666,380	+0.68(+3.31%)
Apr 02, 2007	20.17	20.73	20.14	20.56	2,064,990	+0.42(+2.09%)
Mar 30, 2007	21.50	21.70	20.14	20.14	3,055,139	-0.96(-4.55%)
Mar 29, 2007	21.00	21.18	20.86	21.10	1,415,702	+0.24(+1.15%)
Mar 28, 2007	20.89	21.43	20.76	20.86	1,414,926	-0.22(-1.04%)
Mar 27, 2007	22.20	22.20	20.80	21.08	2,691,670	-1.18(-5.30%)
Mar 26, 2007	22.50	22.67	22.14	22.26	1,447,799	-0.79(-3.43%)
Mar 23, 2007	23.59	23.70	22.75	23.05	2,448,718	-0.30(-1.28%)
Mar 22, 2007	23.36	23.50	22.92	23.35	2,276,911	+0.11(+0.47%)
Mar 21, 2007	23.70	24.32	22.91	23.24	3,787,258	-0.55(-2.31%)
Mar 20, 2007	22.23	24.80	21.78	23.79	3,244,065	+1.18(+5.22%)
Mar 19, 2007	21.90	22.67	21.61	22.61	3,569,006	+1.76(+8.44%)
Mar 16, 2007	21.16	21.16	20.50	20.85	2,670,932	+0.20(+0.97%)
Mar 15, 2007	20.67	20.90	20.28	20.65	1,093,214	+0.05(+0.24%)
Mar 14, 2007	20.36	21.18	20.05	20.60	3,580,905	+0.15(+0.73%)
Mar 13, 2007	20.07	20.65	20.02	20.45	2,520,485	+0.38(+1.89%)
Mar 12, 2007	19.60	20.69	19.56	20.07	1,786,592	-0.20(-0.99%)
Mar 09, 2007	19.40	20.45	19.25	20.27	2,721,045	+0.81(+4.16%)
Mar 08, 2007	19.28	19.75	19.23	19.46	3,082,119	+0.51(+2.69%)
Mar 07, 2007	19.75	20.88	18.95	18.95	19,967,698	+1.34(+7.61%)
Mar 06, 2007	17.70	18.12	17.31	17.61	1,593,359	+0.13(+0.74%)
Mar 05, 2007	17.00	17.71	16.90	17.48	2,316,410	+0.39(+2.28%)
Mar 02, 2007	17.00	17.30	16.61	17.09	2,271,260	+0.03(+0.18%)
Mar 01, 2007	15.78	17.20	15.60	17.06	5,917,439	-0.74(-4.16%)
Feb 28, 2007	18.30	18.30	17.65	17.80	2,011,926	-0.45(-2.47%)
Feb 27, 2007	18.76	19.09	17.98	18.25	2,006,035	-0.99(-5.15%)
Feb 26, 2007	19.94	19.97	19.16	19.24	2,213,338	-0.55(-2.78%)
Feb 23, 2007	19.75	20.35	19.54	19.79	2,205,390	-0.04(-0.20%)
Feb 22, 2007	19.80	20.04	19.56	19.83	2,433,077	+0.01(+0.05%)
Feb 21, 2007	20.01	20.10	19.74	19.82	1,663,604	-0.31(-1.54%)
Feb 20, 2007	20.26	20.26	19.70	20.13	1,721,655	-0.09(-0.45%)
Feb 16, 2007	19.62	20.22	19.55	20.22	4,228,629	-0.05(-0.25%)
Feb 15, 2007	20.32	21.00	19.74	20.27	3,381,372	-0.70(-3.34%)
Feb 14, 2007	19.50	21.06	19.21	20.97	3,746,173	+1.61(+8.32%)
Feb 13, 2007	19.66	19.75	19.09	19.36	1,385,490	-0.29(-1.48%)
Feb 12, 2007	19.23	19.73	18.75	19.65	2,266,182	+0.47(+2.45%)
Feb 09, 2007	18.27	19.39	18.07	19.18	2,454,720	+0.92(+5.04%)
Feb 08, 2007	17.93	18.58	17.90	18.26	2,284,088	+0.27(+1.50%)
Feb 07, 2007	17.14	18.05	17.07	17.99	2,836,519	+0.79(+4.59%)
Feb 06, 2007	17.00	17.28	16.49	17.20	4,191,314	-0.70(-3.91%)
Feb 05, 2007	18.32	18.42	17.81	17.90	1,232,288	-0.42(-2.29%)
Feb 02, 2007	17.73	18.40	17.45	18.32	2,811,006	+0.74(+4.21%)

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.