Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.65	23.65	23.06	23.06	4,076,846	-0.59(-2.48%)
Apr 27, 2007	22.73	23.77	22.73	23.65	5,001,314	+0.94(+4.14%)
Apr 26, 2007	22.97	23.08	22.69	22.71	3,648,085	-0.38(-1.67%)
Apr 25, 2007	22.37	23.13	22.35	23.09	3,249,676	+0.66(+2.95%)
Apr 24, 2007	22.44	22.57	22.23	22.43	1,390,454	+0.09(+0.38%)
Apr 23, 2007	22.52	22.63	22.28	22.35	1,386,638	-0.18(-0.79%)
Apr 20, 2007	22.46	22.53	22.38	22.53	1,611,189	+0.23(+1.04%)
Apr 19, 2007	22.48	22.48	22.00	22.29	1,171,186	+0.01(+0.05%)
Apr 18, 2007	22.39	22.41	22.23	22.28	917,283	-0.16(-0.71%)
Apr 17, 2007	22.45	22.49	22.38	22.44	1,365,210	+0.00(+0.02%)
Apr 16, 2007	22.14	22.44	22.14	22.44	1,468,239	+0.31(+1.39%)
Apr 13, 2007	22.27	22.28	22.09	22.13	1,246,624	-0.11(-0.47%)
Apr 12, 2007	22.01	22.26	21.98	22.24	1,248,470	+0.23(+1.04%)
Apr 11, 2007	21.97	22.12	21.76	22.01	2,046,201	+0.11(+0.51%)
Apr 10, 2007	21.95	22.06	21.89	21.90	1,210,226	-0.25(-1.11%)
Apr 09, 2007	22.14	22.32	22.11	22.14	1,388,693	+0.08(+0.37%)
Apr 05, 2007	21.98	22.11	21.95	22.06	1,392,215	-0.04(-0.17%)
Apr 04, 2007	21.98	22.14	21.96	22.10	1,623,517	+0.06(+0.29%)
Apr 03, 2007	21.82	22.09	21.66	22.04	1,487,025	+0.28(+1.28%)
Apr 02, 2007	21.65	21.79	21.52	21.76	1,625,278	+0.18(+0.84%)
Mar 30, 2007	21.45	21.62	21.22	21.58	2,468,885	+0.17(+0.80%)
Mar 29, 2007	21.78	21.81	21.25	21.40	3,618,938	-0.20(-0.93%)
Mar 28, 2007	21.63	21.74	21.52	21.61	1,868,322	-0.21(-0.97%)
Mar 27, 2007	21.91	22.01	21.68	21.82	1,679,288	-0.21(-0.96%)
Mar 26, 2007	21.78	22.07	21.61	22.03	2,629,740	+0.19(+0.89%)
Mar 23, 2007	21.65	21.87	21.60	21.83	2,643,536	+0.22(+1.01%)
Mar 22, 2007	21.40	21.66	21.24	21.62	2,930,609	+0.18(+0.86%)
Mar 21, 2007	21.12	21.46	21.01	21.43	1,809,028	+0.29(+1.37%)
Mar 20, 2007	20.94	21.15	20.75	21.14	1,651,990	+0.22(+1.06%)
Mar 19, 2007	20.59	20.95	20.59	20.92	2,199,131	+0.36(+1.74%)
Mar 16, 2007	20.73	20.73	20.53	20.56	2,414,876	-0.12(-0.56%)
Mar 15, 2007	20.41	20.87	20.38	20.68	1,915,286	+0.31(+1.50%)
Mar 14, 2007	20.36	20.46	20.03	20.37	3,488,610	+0.05(+0.25%)
Mar 13, 2007	20.81	20.81	20.31	20.32	3,828,225	-0.49(-2.36%)
Mar 12, 2007	20.70	20.95	20.53	20.81	2,192,086	+0.21(+1.01%)
Mar 09, 2007	20.56	20.81	20.55	20.60	2,495,303	+0.12(+0.60%)
Mar 08, 2007	20.11	20.54	20.07	20.48	2,217,623	+0.45(+2.23%)
Mar 07, 2007	20.03	20.23	19.98	20.04	1,501,995	+0.01(+0.07%)
Mar 06, 2007	19.81	20.14	19.73	20.02	2,092,579	+0.30(+1.50%)
Mar 05, 2007	19.81	20.07	19.73	19.73	1,960,200	-0.22(-1.09%)
Mar 02, 2007	20.10	20.21	19.90	19.94	2,133,086	-0.20(-0.98%)
Mar 01, 2007	19.83	20.16	19.62	20.14	3,493,715	+0.02(+0.08%)
Feb 28, 2007	20.09	20.28	19.89	20.12	1,908,535	+0.06(+0.31%)
Feb 27, 2007	20.47	20.55	19.73	20.06	2,900,082	-0.59(-2.87%)
Feb 26, 2007	20.98	21.06	20.60	20.66	2,764,197	+0.00(+0.02%)
Feb 23, 2007	20.71	20.71	20.58	20.65	1,084,301	-0.02(-0.12%)
Feb 22, 2007	20.81	20.89	20.61	20.68	1,678,994	+0.02(+0.08%)
Feb 21, 2007	20.28	20.69	20.24	20.66	2,285,135	+0.31(+1.51%)
Feb 20, 2007	20.16	20.38	20.03	20.35	1,956,087	+0.07(+0.35%)
Feb 16, 2007	20.20	20.41	20.17	20.28	1,226,664	-0.06(-0.28%)
Feb 15, 2007	20.27	20.45	20.23	20.34	1,098,391	-0.02(-0.08%)
Feb 14, 2007	20.25	20.45	20.25	20.36	1,324,225	+0.12(+0.57%)
Feb 13, 2007	20.03	20.29	20.02	20.24	1,450,865	+0.30(+1.49%)
Feb 12, 2007	19.97	20.08	19.90	19.94	1,381,434	-0.02(-0.10%)
Feb 09, 2007	19.85	20.04	19.85	19.96	1,460,901	+0.11(+0.55%)
Feb 08, 2007	19.92	19.98	19.82	19.85	1,929,669	-0.15(-0.73%)
Feb 07, 2007	19.99	20.13	19.95	20.00	2,367,030	-0.00(-0.02%)
Feb 06, 2007	19.95	20.13	19.94	20.00	2,118,410	+0.09(+0.44%)
Feb 05, 2007	20.00	20.05	19.62	19.92	1,771,750	-0.13(-0.66%)
Feb 02, 2007	20.17	20.17	19.96	20.05	1,506,398	-0.19(-0.94%)

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.