Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.09	27.18	26.37	26.52	169,717	-0.05(-0.18%)
Apr 27, 2007	26.70	27.18	26.23	26.57	108,134	-0.42(-1.55%)
Apr 26, 2007	26.70	27.40	26.66	26.99	228,847	+0.44(+1.65%)
Apr 25, 2007	26.31	27.09	26.19	26.55	222,399	+0.43(+1.64%)
Apr 24, 2007	25.75	26.73	25.69	26.12	201,166	+0.52(+2.05%)
Apr 23, 2007	25.27	25.75	25.23	25.60	232,842	+0.59(+2.36%)
Apr 20, 2007	23.84	25.11	23.56	25.01	913,544	+0.48(+1.94%)
Apr 19, 2007	23.73	24.72	23.47	24.53	186,489	+0.41(+1.70%)
Apr 18, 2007	23.54	24.20	23.54	24.12	79,306	+0.25(+1.04%)
Apr 17, 2007	23.41	24.41	23.41	23.87	65,277	+0.37(+1.58%)
Apr 16, 2007	23.90	23.90	23.45	23.50	67,952	-0.26(-1.08%)
Apr 13, 2007	23.70	23.94	23.70	23.76	48,024	+0.08(+0.32%)
Apr 12, 2007	23.19	24.03	22.51	23.68	87,145	+0.32(+1.39%)
Apr 11, 2007	23.33	23.81	23.19	23.36	39,771	-0.19(-0.81%)
Apr 10, 2007	23.74	24.32	23.42	23.55	115,804	-0.05(-0.20%)
Apr 09, 2007	23.09	24.42	22.81	23.59	164,575	+0.84(+3.67%)
Apr 05, 2007	21.79	22.82	21.79	22.76	108,190	+1.01(+4.62%)
Apr 04, 2007	23.24	23.39	21.29	21.75	310,278	-3.52(-13.92%)
Apr 03, 2007	24.90	26.09	24.80	25.27	59,462	+0.22(+0.88%)
Apr 02, 2007	25.04	25.24	24.43	25.05	89,818	+0.10(+0.42%)
Mar 30, 2007	24.46	24.98	24.09	24.95	61,155	+0.63(+2.59%)
Mar 29, 2007	24.38	25.04	24.04	24.32	58,516	-0.10(-0.39%)
Mar 28, 2007	25.49	26.07	24.12	24.42	114,015	-1.34(-5.19%)
Mar 27, 2007	26.32	26.32	25.54	25.75	51,578	-0.52(-1.96%)
Mar 26, 2007	26.32	27.04	25.91	26.27	123,150	+0.35(+1.36%)
Mar 23, 2007	26.10	26.20	25.52	25.91	56,728	-0.03(-0.11%)
Mar 22, 2007	25.75	26.37	25.61	25.94	87,195	+0.31(+1.19%)
Mar 21, 2007	25.00	25.65	24.97	25.64	66,829	+0.40(+1.59%)
Mar 20, 2007	25.33	25.61	25.04	25.24	55,274	-0.33(-1.31%)
Mar 19, 2007	24.85	25.58	24.39	25.57	89,638	+0.85(+3.43%)
Mar 16, 2007	24.62	24.91	24.21	24.72	91,491	+0.39(+1.61%)
Mar 15, 2007	23.51	24.51	23.21	24.33	184,195	+0.96(+4.12%)
Mar 14, 2007	22.72	23.60	22.10	23.37	80,562	+0.49(+2.13%)
Mar 13, 2007	23.30	23.60	22.46	22.88	93,498	-0.42(-1.80%)
Mar 12, 2007	22.99	23.52	22.67	23.30	63,563	-0.26(-1.09%)
Mar 09, 2007	22.58	23.70	22.53	23.56	149,727	+1.14(+5.11%)
Mar 08, 2007	22.65	22.78	21.96	22.41	36,271	+0.06(+0.26%)
Mar 07, 2007	22.68	22.89	22.13	22.36	52,082	-0.28(-1.22%)
Mar 06, 2007	22.11	22.89	21.87	22.63	115,951	+0.88(+4.03%)
Mar 05, 2007	21.92	22.78	21.57	21.75	80,501	+0.15(+0.71%)
Mar 02, 2007	22.31	22.31	21.18	21.60	37,827	-0.33(-1.52%)
Mar 01, 2007	21.27	21.97	20.79	21.94	122,492	+0.57(+2.68%)
Feb 28, 2007	21.06	21.60	20.89	21.36	71,908	+0.28(+1.31%)
Feb 27, 2007	21.41	21.66	20.24	21.09	107,315	-0.85(-3.87%)
Feb 26, 2007	22.94	22.94	21.74	21.94	146,133	-0.48(-2.13%)
Feb 23, 2007	21.94	23.03	21.74	22.41	292,364	+0.35(+1.60%)
Feb 22, 2007	21.55	24.14	18.37	22.06	564,168	+3.89(+21.42%)
Feb 21, 2007	16.69	18.45	16.69	18.17	196,966	+1.33(+7.87%)
Feb 20, 2007	16.18	17.16	16.14	16.84	97,634	+0.77(+4.81%)
Feb 16, 2007	15.03	16.44	14.99	16.07	66,328	+0.85(+5.58%)
Feb 15, 2007	14.53	15.26	14.53	15.22	28,530	+0.65(+4.45%)
Feb 14, 2007	14.56	14.64	14.32	14.57	4,206	-0.11(-0.78%)
Feb 13, 2007	14.58	14.72	14.54	14.69	14,764	+0.21(+1.45%)
Feb 12, 2007	14.26	14.49	14.22	14.48	1,619	+0.20(+1.40%)
Feb 09, 2007	14.66	14.67	13.97	14.28	4,665	-0.31(-2.16%)
Feb 08, 2007	14.67	14.67	14.54	14.59	1,548	+0.02(+0.13%)
Feb 07, 2007	14.49	14.59	14.48	14.57	7,759	+0.17(+1.19%)
Feb 06, 2007	14.38	14.40	14.37	14.40	838	+0.10(+0.67%)
Feb 05, 2007	14.23	14.32	14.21	14.31	18,644	+0.24(+1.69%)
Feb 02, 2007	13.84	14.11	13.84	14.07	3,125	+0.05(+0.34%)

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.