Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.05	24.19	23.69	23.70	225,803	-0.26(-1.10%)
Apr 27, 2007	23.99	24.13	23.83	23.96	249,082	-0.00(-0.02%)
Apr 26, 2007	23.88	24.09	23.79	23.97	117,324	+0.02(+0.09%)
Apr 25, 2007	23.65	24.11	23.65	23.95	539,600	+0.40(+1.68%)
Apr 24, 2007	23.57	23.63	23.42	23.55	1,444,676	-0.02(-0.09%)
Apr 23, 2007	23.63	23.82	23.57	23.57	237,908	-0.01(-0.05%)
Apr 20, 2007	23.39	23.63	23.36	23.59	151,311	+0.43(+1.85%)
Apr 19, 2007	23.21	23.30	23.12	23.16	198,334	-0.29(-1.25%)
Apr 18, 2007	23.49	23.50	23.33	23.45	244,426	-0.11(-0.48%)
Apr 17, 2007	23.78	23.80	23.49	23.56	161,088	-0.08(-0.32%)
Apr 16, 2007	23.58	23.71	23.39	23.64	260,721	+0.12(+0.50%)
Apr 13, 2007	23.50	23.60	23.42	23.52	314,728	+0.00(+0.00%)
Apr 12, 2007	23.36	23.56	23.13	23.52	926,957	+0.21(+0.92%)
Apr 11, 2007	23.29	23.42	23.12	23.30	418,551	+0.03(+0.11%)
Apr 10, 2007	23.12	23.36	23.10	23.28	394,341	+0.35(+1.53%)
Apr 09, 2007	23.03	23.24	22.93	22.93	871,554	-0.07(-0.32%)
Apr 05, 2007	22.88	23.07	22.88	23.00	194,609	+0.10(+0.42%)
Apr 04, 2007	22.60	22.96	22.60	22.91	285,862	+0.08(+0.36%)
Apr 03, 2007	22.72	22.89	22.57	22.82	388,754	+0.10(+0.44%)
Apr 02, 2007	22.57	22.80	22.50	22.72	165,278	+0.30(+1.35%)
Mar 30, 2007	22.74	22.75	22.42	22.42	489,783	-0.33(-1.46%)
Mar 29, 2007	22.75	22.82	22.57	22.75	444,623	+0.17(+0.75%)
Mar 28, 2007	22.66	22.74	22.49	22.58	854,328	-0.02(-0.10%)
Mar 27, 2007	22.49	22.65	22.42	22.60	244,891	+0.09(+0.39%)
Mar 26, 2007	22.63	22.63	22.31	22.52	174,590	+0.09(+0.41%)
Mar 23, 2007	22.34	22.50	22.30	22.42	1,420,000	+0.06(+0.29%)
Mar 22, 2007	22.19	22.48	22.15	22.36	847,344	+0.40(+1.84%)
Mar 21, 2007	21.65	22.07	21.65	21.96	284,000	+0.37(+1.72%)
Mar 20, 2007	21.50	21.63	21.38	21.58	256,065	+0.11(+0.53%)
Mar 19, 2007	21.27	21.52	21.27	21.47	678,341	+0.41(+1.96%)
Mar 16, 2007	21.27	21.36	21.00	21.06	350,111	-0.21(-0.97%)
Mar 15, 2007	21.26	21.39	21.20	21.26	135,947	-0.06(-0.26%)
Mar 14, 2007	21.19	21.32	20.91	21.32	841,757	+0.30(+1.44%)
Mar 13, 2007	21.32	21.57	21.02	21.02	284,000	-0.30(-1.41%)
Mar 12, 2007	21.20	21.41	21.18	21.32	241,632	-0.08(-0.36%)
Mar 09, 2007	21.53	21.53	21.28	21.40	222,544	+0.01(+0.06%)
Mar 08, 2007	21.48	21.53	21.29	21.38	256,996	+0.08(+0.38%)
Mar 07, 2007	20.77	21.65	20.77	21.30	354,767	+0.30(+1.44%)
Mar 06, 2007	20.96	21.03	20.83	21.00	194,144	+0.40(+1.92%)
Mar 05, 2007	20.48	20.87	20.48	20.60	419,482	-0.20(-0.97%)
Mar 02, 2007	21.05	21.11	20.72	20.80	362,682	-0.35(-1.65%)
Mar 01, 2007	20.81	21.35	20.70	21.15	556,440	-0.03(-0.13%)
Feb 28, 2007	21.37	21.48	21.15	21.18	407,842	+0.04(+0.18%)
Feb 27, 2007	21.71	21.91	21.06	21.14	377,580	-0.86(-3.92%)
Feb 26, 2007	22.01	22.15	21.94	22.00	195,233	+0.14(+0.63%)
Feb 23, 2007	21.95	21.99	21.83	21.87	521,442	+0.04(+0.17%)
Feb 22, 2007	21.59	21.87	21.56	21.83	612,695	+0.20(+0.92%)
Feb 21, 2007	21.41	21.65	21.30	21.63	271,895	+0.18(+0.83%)
Feb 20, 2007	21.36	21.46	21.33	21.45	209,042	-0.17(-0.79%)
Feb 16, 2007	21.65	21.69	21.57	21.62	241,167	+0.01(+0.04%)
Feb 15, 2007	21.69	21.73	21.51	21.61	169,003	-0.24(-1.09%)
Feb 14, 2007	21.91	22.04	21.72	21.85	390,639	+0.06(+0.27%)
Feb 13, 2007	21.56	21.82	21.56	21.79	343,044	+0.27(+1.24%)
Feb 12, 2007	21.73	21.73	21.43	21.53	334,747	-0.27(-1.22%)
Feb 09, 2007	21.97	21.97	21.72	21.79	494,439	-0.08(-0.38%)
Feb 08, 2007	21.67	21.92	21.55	21.88	262,583	+0.21(+0.95%)
Feb 07, 2007	21.91	21.98	21.58	21.67	481,869	-0.12(-0.56%)
Feb 06, 2007	21.96	22.04	21.69	21.79	696,964	-0.09(-0.43%)
Feb 05, 2007	21.95	22.07	21.82	21.89	182,505	-0.03(-0.13%)
Feb 02, 2007	21.89	22.02	21.68	21.92	273,291	+0.06(+0.29%)

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.