Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.36	21.48	21.08	21.08	11,748,515	-0.29(-1.37%)
Apr 27, 2007	21.10	21.51	20.99	21.38	12,086,594	+0.20(+0.93%)
Apr 26, 2007	21.49	21.50	21.13	21.18	9,102,363	-0.29(-1.37%)
Apr 25, 2007	21.40	21.57	21.16	21.47	15,291,623	+0.08(+0.36%)
Apr 24, 2007	21.46	21.55	21.28	21.39	11,446,879	-0.12(-0.57%)
Apr 23, 2007	21.58	21.75	21.50	21.52	8,996,246	-0.11(-0.52%)
Apr 20, 2007	21.66	21.78	21.49	21.63	14,968,787	+0.14(+0.64%)
Apr 19, 2007	21.13	22.00	20.90	21.49	35,044,584	+0.50(+2.36%)
Apr 18, 2007	20.40	21.27	20.40	21.00	21,098,988	+0.61(+3.01%)
Apr 17, 2007	20.56	20.56	20.29	20.38	7,135,400	-0.18(-0.87%)
Apr 16, 2007	20.48	20.62	20.33	20.56	7,924,564	+0.30(+1.50%)
Apr 13, 2007	20.49	20.52	20.05	20.26	8,599,054	-0.23(-1.12%)
Apr 12, 2007	19.62	20.69	19.49	20.49	20,046,052	+0.85(+4.33%)
Apr 11, 2007	19.85	19.93	19.56	19.64	7,610,497	-0.20(-1.02%)
Apr 10, 2007	19.73	19.96	19.61	19.84	12,928,476	+0.07(+0.34%)
Apr 09, 2007	19.67	20.53	19.65	19.77	31,412,750	+0.73(+3.83%)
Apr 05, 2007	18.65	19.08	18.65	19.04	9,967,315	+0.03(+0.18%)
Apr 04, 2007	19.10	19.17	18.98	19.01	6,396,114	-0.01(-0.08%)
Apr 03, 2007	18.90	19.09	18.84	19.03	7,494,690	+0.21(+1.11%)
Apr 02, 2007	18.71	18.84	18.53	18.82	7,945,563	+0.08(+0.41%)
Mar 30, 2007	18.68	19.10	18.64	18.74	18,798,546	+0.05(+0.25%)
Mar 29, 2007	18.69	18.85	18.45	18.69	12,285,222	+0.23(+1.26%)
Mar 28, 2007	18.49	18.65	18.34	18.46	8,302,686	-0.17(-0.89%)
Mar 27, 2007	18.91	18.93	18.59	18.63	9,070,038	-0.31(-1.65%)
Mar 26, 2007	19.39	19.50	18.86	18.94	12,896,774	-0.29(-1.51%)
Mar 23, 2007	18.55	19.31	18.49	19.23	21,635,166	+0.71(+3.82%)
Mar 22, 2007	18.69	18.69	18.40	18.52	9,454,256	-0.17(-0.92%)
Mar 21, 2007	18.49	18.72	18.41	18.69	13,123,202	+0.16(+0.86%)
Mar 20, 2007	18.38	18.62	18.32	18.53	17,132,114	+0.15(+0.83%)
Mar 19, 2007	18.38	18.52	18.24	18.38	14,280,013	-0.06(-0.34%)
Mar 16, 2007	18.26	18.52	17.94	18.44	17,076,838	+0.23(+1.29%)
Mar 15, 2007	18.00	18.38	17.98	18.21	9,353,460	+0.20(+1.14%)
Mar 14, 2007	18.14	18.25	17.62	18.00	17,154,332	-0.09(-0.50%)
Mar 13, 2007	18.70	18.56	18.06	18.10	11,485,355	-0.61(-3.26%)
Mar 12, 2007	18.31	18.83	18.19	18.70	15,651,601	+0.48(+2.65%)
Mar 09, 2007	18.42	18.55	18.18	18.22	8,880,910	-0.06(-0.34%)
Mar 08, 2007	18.08	18.43	18.08	18.28	12,746,392	+0.29(+1.62%)
Mar 07, 2007	17.69	18.06	17.68	17.99	12,897,587	+0.24(+1.34%)
Mar 06, 2007	17.74	17.96	17.71	17.75	14,768,279	+0.02(+0.10%)
Mar 05, 2007	17.83	17.94	17.64	17.74	14,542,874	-0.32(-1.75%)
Mar 02, 2007	18.25	18.31	17.97	18.05	11,526,541	-0.20(-1.08%)
Mar 01, 2007	17.99	18.36	17.85	18.25	16,366,100	+0.06(+0.31%)
Feb 28, 2007	18.24	18.41	18.06	18.19	14,811,090	+0.11(+0.60%)
Feb 27, 2007	18.78	18.90	17.81	18.08	21,897,718	-0.69(-3.67%)
Feb 26, 2007	19.18	19.18	18.73	18.77	13,528,371	-0.40(-2.08%)
Feb 23, 2007	19.10	19.25	18.98	19.17	11,146,658	-0.04(-0.22%)
Feb 22, 2007	19.36	19.53	19.10	19.21	11,270,215	-0.04(-0.19%)
Feb 21, 2007	18.88	19.29	18.79	19.25	9,656,391	+0.32(+1.67%)
Feb 20, 2007	18.73	19.00	18.66	18.93	9,216,355	+0.16(+0.85%)
Feb 16, 2007	18.88	18.96	18.52	18.77	8,651,679	-0.09(-0.50%)
Feb 15, 2007	19.12	19.21	18.68	18.87	17,146,204	-0.42(-2.15%)
Feb 14, 2007	19.02	21.07	18.85	19.28	20,412,468	+0.31(+1.63%)
Feb 13, 2007	18.45	19.01	18.45	18.97	8,376,489	+0.56(+3.06%)
Feb 12, 2007	18.43	18.49	18.23	18.41	6,581,037	+0.02(+0.12%)
Feb 09, 2007	18.67	18.67	18.28	18.39	8,906,922	-0.17(-0.93%)
Feb 08, 2007	18.50	18.67	18.40	18.56	8,537,335	+0.08(+0.43%)
Feb 07, 2007	18.52	18.86	18.44	18.48	11,082,712	+0.04(+0.21%)
Feb 06, 2007	18.57	18.72	18.43	18.44	13,516,996	-0.46(-2.44%)
Feb 05, 2007	18.82	19.01	18.78	18.90	8,792,577	+0.01(+0.04%)
Feb 02, 2007	18.98	19.03	18.82	18.90	11,346,083	-0.08(-0.43%)

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.