Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.88	20.88	20.57	20.57	134,416	-0.29(-1.40%)
Apr 27, 2007	20.91	21.03	20.81	20.87	92,208	-0.04(-0.20%)
Apr 26, 2007	20.94	20.94	20.76	20.91	195,780	-0.35(-1.66%)
Apr 25, 2007	21.17	21.28	21.11	21.26	87,013	+0.11(+0.52%)
Apr 24, 2007	21.24	21.24	20.87	21.15	173,377	-0.13(-0.61%)
Apr 23, 2007	21.39	21.40	21.19	21.28	118,831	-0.04(-0.17%)
Apr 20, 2007	21.38	21.41	21.25	21.32	136,689	+0.32(+1.54%)
Apr 19, 2007	21.10	21.13	20.84	20.99	786,368	-0.52(-2.42%)
Apr 18, 2007	21.56	21.65	21.31	21.51	354,547	-0.07(-0.33%)
Apr 17, 2007	21.62	21.62	21.48	21.58	272,404	-0.07(-0.31%)
Apr 16, 2007	21.50	21.66	21.50	21.65	371,106	+0.34(+1.59%)
Apr 13, 2007	21.13	21.31	21.10	21.31	160,715	+0.37(+1.76%)
Apr 12, 2007	20.84	20.94	20.77	20.94	121,429	-0.02(-0.07%)
Apr 11, 2007	21.19	21.33	20.88	20.96	309,417	+0.02(+0.07%)
Apr 10, 2007	20.87	20.96	20.77	20.94	135,390	+0.23(+1.13%)
Apr 09, 2007	20.79	20.79	20.64	20.71	123,377	+0.07(+0.36%)
Apr 05, 2007	20.54	20.73	20.54	20.64	155,520	+0.02(+0.12%)
Apr 04, 2007	20.46	20.69	20.45	20.61	199,027	+0.20(+1.00%)
Apr 03, 2007	20.32	20.47	20.27	20.41	164,611	+0.15(+0.73%)
Apr 02, 2007	19.87	20.29	19.87	20.26	177,598	+0.34(+1.68%)
Mar 30, 2007	19.87	20.01	19.87	19.92	101,948	+0.14(+0.72%)
Mar 29, 2007	19.76	19.79	19.70	19.78	111,039	+0.11(+0.55%)
Mar 28, 2007	19.69	19.85	19.63	19.67	80,519	+0.01(+0.05%)
Mar 27, 2007	19.74	19.80	19.62	19.67	144,806	-0.15(-0.78%)
Mar 26, 2007	19.87	19.93	19.70	19.82	213,637	+0.12(+0.61%)
Mar 23, 2007	19.73	19.78	19.67	19.70	186,040	-0.05(-0.23%)
Mar 22, 2007	19.74	19.96	19.70	19.75	141,559	+0.12(+0.60%)
Mar 21, 2007	19.25	19.63	19.25	19.63	312,988	+0.42(+2.20%)
Mar 20, 2007	19.11	19.30	19.11	19.21	249,027	+0.20(+1.05%)
Mar 19, 2007	18.82	19.16	18.80	19.01	319,482	+0.22(+1.15%)
Mar 16, 2007	18.88	19.08	18.72	18.79	142,533	+0.13(+0.68%)
Mar 15, 2007	18.38	18.66	18.24	18.66	222,079	+0.43(+2.38%)
Mar 14, 2007	18.07	18.47	18.03	18.23	178,897	-0.18(-0.97%)
Mar 13, 2007	18.85	18.97	18.35	18.41	177,923	-0.44(-2.34%)
Mar 12, 2007	18.72	18.94	18.67	18.85	164,611	+0.24(+1.27%)
Mar 09, 2007	18.72	18.79	18.60	18.61	144,156	+0.04(+0.20%)
Mar 08, 2007	18.60	18.75	18.57	18.58	128,572	+0.15(+0.82%)
Mar 07, 2007	18.56	18.78	18.34	18.42	160,065	-0.06(-0.30%)
Mar 06, 2007	18.30	18.54	18.28	18.48	200,001	+0.32(+1.78%)
Mar 05, 2007	18.37	18.48	18.08	18.16	328,898	-0.45(-2.42%)
Mar 02, 2007	19.07	19.12	18.56	18.61	178,247	-0.60(-3.14%)
Mar 01, 2007	19.41	19.43	18.95	19.21	360,067	-0.19(-1.00%)
Feb 28, 2007	19.13	19.43	18.94	19.40	203,247	+0.11(+0.58%)
Feb 27, 2007	19.80	20.02	19.17	19.29	355,521	-1.12(-5.47%)
Feb 26, 2007	20.37	20.43	20.33	20.41	164,936	+0.19(+0.93%)
Feb 23, 2007	20.24	20.45	20.17	20.22	199,351	+0.16(+0.80%)
Feb 22, 2007	20.14	20.29	19.93	20.06	192,208	-0.04(-0.21%)
Feb 21, 2007	19.63	20.14	19.53	20.10	279,547	+0.54(+2.76%)
Feb 20, 2007	19.55	19.62	19.47	19.56	137,987	-0.18(-0.91%)
Feb 16, 2007	19.72	19.80	19.66	19.74	87,013	+0.02(+0.11%)
Feb 15, 2007	19.68	19.79	19.67	19.72	126,624	+0.10(+0.52%)
Feb 14, 2007	19.56	19.85	19.54	19.62	256,170	+0.19(+0.98%)
Feb 13, 2007	19.31	19.48	19.31	19.43	254,157	+0.18(+0.93%)
Feb 12, 2007	19.28	19.31	19.22	19.25	156,578	-0.06(-0.33%)
Feb 09, 2007	19.53	19.54	19.27	19.31	406,495	+0.02(+0.10%)
Feb 08, 2007	19.16	19.31	19.07	19.30	163,312	+0.08(+0.40%)
Feb 07, 2007	19.25	19.34	19.14	19.22	103,247	-0.06(-0.32%)
Feb 06, 2007	19.30	19.30	19.23	19.28	69,156	+0.08(+0.40%)
Feb 05, 2007	19.11	19.24	18.99	19.20	154,546	+0.08(+0.42%)
Feb 02, 2007	19.10	19.19	18.81	19.12	182,793	-0.08(-0.42%)

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.