Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.04	22.04	21.24	21.31	2,743,373	-0.73(-3.30%)
Apr 27, 2007	21.89	22.41	21.61	22.04	3,549,839	+0.20(+0.94%)
Apr 26, 2007	22.28	22.29	21.80	21.83	2,108,030	-0.27(-1.24%)
Apr 25, 2007	21.85	22.17	21.70	22.11	2,547,235	+0.53(+2.47%)
Apr 24, 2007	22.14	22.14	21.48	21.57	4,327,430	-0.64(-2.87%)
Apr 23, 2007	22.82	22.82	22.13	22.21	2,825,153	-0.35(-1.56%)
Apr 20, 2007	22.47	22.69	22.35	22.56	4,846,224	+0.76(+3.48%)
Apr 19, 2007	21.87	22.04	21.61	21.80	3,415,045	-0.41(-1.86%)
Apr 18, 2007	21.50	22.32	21.27	22.22	6,532,155	+0.77(+3.59%)
Apr 17, 2007	22.10	22.41	21.22	21.45	7,535,172	-0.54(-2.46%)
Apr 16, 2007	22.62	22.65	21.83	21.99	4,743,582	-0.31(-1.39%)
Apr 13, 2007	22.18	22.35	22.03	22.30	4,860,717	+0.22(+0.98%)
Apr 12, 2007	22.25	22.60	21.86	22.08	9,081,200	-0.48(-2.13%)
Apr 11, 2007	23.20	23.26	22.35	22.56	5,632,309	-0.67(-2.90%)
Apr 10, 2007	23.56	23.65	23.19	23.23	3,846,064	-0.25(-1.05%)
Apr 09, 2007	22.96	23.57	22.87	23.48	2,522,929	+0.78(+3.44%)
Apr 05, 2007	23.11	23.15	22.56	22.70	3,225,287	-0.41(-1.79%)
Apr 04, 2007	22.62	23.25	22.55	23.11	4,931,309	+0.56(+2.47%)
Apr 03, 2007	22.92	23.07	22.49	22.56	4,717,466	-0.19(-0.82%)
Apr 02, 2007	21.64	22.76	21.64	22.74	5,465,527	+1.10(+5.09%)
Mar 30, 2007	22.23	22.23	21.58	21.64	4,588,992	-0.63(-2.83%)
Mar 29, 2007	22.04	22.51	21.83	22.27	3,096,968	+0.34(+1.57%)
Mar 28, 2007	21.66	22.07	21.29	21.93	5,413,391	+0.22(+1.02%)
Mar 27, 2007	21.87	21.88	21.47	21.71	3,190,314	-0.10(-0.44%)
Mar 26, 2007	22.39	22.39	21.28	21.80	3,198,330	+0.04(+0.20%)
Mar 23, 2007	21.73	21.84	21.58	21.76	3,525,429	+0.06(+0.27%)
Mar 22, 2007	22.43	22.43	21.60	21.70	7,678,423	-0.55(-2.47%)
Mar 21, 2007	21.56	22.38	21.37	22.25	7,004,861	+1.10(+5.21%)
Mar 20, 2007	20.79	21.17	20.26	21.15	4,707,513	+0.42(+2.01%)
Mar 19, 2007	20.38	21.66	20.37	20.73	7,846,498	+0.44(+2.19%)
Mar 16, 2007	20.30	20.42	19.94	20.29	4,088,091	+0.02(+0.08%)
Mar 15, 2007	19.72	20.30	19.58	20.27	4,503,365	+0.56(+2.86%)
Mar 14, 2007	19.20	19.72	18.86	19.71	4,353,391	+0.69(+3.64%)
Mar 13, 2007	19.78	19.74	18.95	19.02	4,255,390	-0.77(-3.87%)
Mar 12, 2007	19.92	20.38	19.65	19.78	5,699,539	+0.10(+0.53%)
Mar 09, 2007	19.76	20.33	19.55	19.68	3,604,036	-0.30(-1.49%)
Mar 08, 2007	19.72	20.23	19.38	19.97	3,418,120	+0.72(+3.76%)
Mar 07, 2007	19.18	19.42	19.05	19.25	3,832,101	-0.12(-0.64%)
Mar 06, 2007	19.31	19.56	19.02	19.38	4,566,199	+1.14(+6.28%)
Mar 05, 2007	18.28	18.73	17.80	18.23	6,452,772	-1.03(-5.34%)
Mar 02, 2007	19.07	20.13	18.72	19.26	6,312,623	+0.24(+1.26%)
Mar 01, 2007	18.95	19.34	18.37	19.02	10,720,551	-0.82(-4.11%)
Feb 28, 2007	19.24	19.97	19.07	19.84	8,750,481	+0.78(+4.08%)
Feb 27, 2007	20.17	20.17	17.61	19.06	6,646,187	-1.88(-8.99%)
Feb 26, 2007	20.73	21.08	20.70	20.94	3,888,243	+0.25(+1.22%)
Feb 23, 2007	21.17	21.19	20.50	20.69	2,888,297	+0.05(+0.24%)
Feb 22, 2007	21.56	21.68	20.33	20.64	7,793,231	-0.70(-3.28%)
Feb 21, 2007	21.65	22.01	21.27	21.34	4,054,993	-0.68(-3.11%)
Feb 20, 2007	21.27	22.04	21.18	22.02	3,788,143	+0.84(+3.96%)
Feb 16, 2007	20.96	21.30	20.81	21.19	1,878,039	+0.20(+0.94%)
Feb 15, 2007	21.37	21.70	20.96	20.99	1,640,149	-0.45(-2.09%)
Feb 14, 2007	21.19	21.50	21.07	21.44	2,692,632	+0.63(+3.03%)
Feb 13, 2007	20.50	20.96	20.50	20.81	2,362,097	+0.85(+4.26%)
Feb 12, 2007	20.54	20.61	19.92	19.96	2,646,213	-0.54(-2.64%)
Feb 09, 2007	20.98	21.15	20.39	20.50	2,368,042	-0.42(-2.01%)
Feb 08, 2007	21.13	21.15	20.76	20.92	2,891,400	-0.50(-2.33%)
Feb 07, 2007	21.62	21.75	21.15	21.42	2,650,148	-0.14(-0.65%)
Feb 06, 2007	21.62	21.88	21.36	21.56	3,530,342	+0.19(+0.87%)
Feb 05, 2007	21.04	21.48	21.00	21.37	2,313,999	+0.36(+1.69%)
Feb 02, 2007	21.48	21.48	20.70	21.02	5,138,687	-0.61(-2.81%)

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.