Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.17	23.17	22.59	22.59	4,162,028	-0.57(-2.48%)
Apr 27, 2007	22.26	23.28	22.26	23.17	5,105,813	+0.92(+4.14%)
Apr 26, 2007	22.50	22.61	22.22	22.24	3,724,309	-0.38(-1.67%)
Apr 25, 2007	21.91	22.66	21.89	22.62	3,317,576	+0.65(+2.95%)
Apr 24, 2007	21.98	22.11	21.77	21.97	1,419,506	+0.08(+0.38%)
Apr 23, 2007	22.06	22.16	21.82	21.89	1,415,611	-0.17(-0.79%)
Apr 20, 2007	22.00	22.06	21.92	22.06	1,644,853	+0.23(+1.04%)
Apr 19, 2007	22.02	22.02	21.55	21.84	1,195,658	+0.01(+0.05%)
Apr 18, 2007	21.93	21.95	21.78	21.83	936,448	-0.16(-0.71%)
Apr 17, 2007	21.99	22.03	21.92	21.98	1,393,735	+0.00(+0.02%)
Apr 16, 2007	21.69	21.98	21.69	21.98	1,498,917	+0.30(+1.39%)
Apr 13, 2007	21.81	21.83	21.63	21.68	1,272,671	-0.10(-0.47%)
Apr 12, 2007	21.56	21.80	21.53	21.78	1,274,556	+0.22(+1.04%)
Apr 11, 2007	21.52	21.67	21.32	21.56	2,088,955	+0.11(+0.51%)
Apr 10, 2007	21.50	21.61	21.44	21.45	1,235,513	-0.24(-1.11%)
Apr 09, 2007	21.69	21.87	21.66	21.69	1,417,708	+0.08(+0.37%)
Apr 05, 2007	21.53	21.66	21.50	21.61	1,421,304	-0.04(-0.17%)
Apr 04, 2007	21.53	21.69	21.51	21.65	1,657,439	+0.06(+0.29%)
Apr 03, 2007	21.38	21.64	21.22	21.58	1,518,096	+0.27(+1.28%)
Apr 02, 2007	21.21	21.35	21.08	21.31	1,659,237	+0.18(+0.84%)
Mar 30, 2007	21.01	21.18	20.79	21.13	2,520,471	+0.17(+0.80%)
Mar 29, 2007	21.33	21.36	20.81	20.97	3,694,553	-0.20(-0.93%)
Mar 28, 2007	21.19	21.30	21.08	21.16	1,907,359	-0.21(-0.97%)
Mar 27, 2007	21.46	21.56	21.24	21.37	1,714,375	-0.21(-0.96%)
Mar 26, 2007	21.34	21.61	21.16	21.58	2,684,686	+0.19(+0.89%)
Mar 23, 2007	21.21	21.42	21.15	21.39	2,698,770	+0.21(+1.01%)
Mar 22, 2007	20.96	21.22	20.81	21.17	2,991,841	+0.18(+0.86%)
Mar 21, 2007	20.69	21.02	20.58	20.99	1,846,827	+0.28(+1.37%)
Mar 20, 2007	20.51	20.71	20.33	20.71	1,686,507	+0.22(+1.06%)
Mar 19, 2007	20.17	20.52	20.17	20.49	2,245,080	+0.35(+1.74%)
Mar 16, 2007	20.31	20.31	20.11	20.14	2,465,332	-0.11(-0.56%)
Mar 15, 2007	19.99	20.45	19.96	20.26	1,955,305	+0.30(+1.50%)
Mar 14, 2007	19.95	20.04	19.62	19.96	3,561,502	+0.05(+0.25%)
Mar 13, 2007	20.39	20.38	19.89	19.91	3,908,213	-0.48(-2.36%)
Mar 12, 2007	20.27	20.52	20.11	20.39	2,237,888	+0.20(+1.01%)
Mar 09, 2007	20.14	20.38	20.13	20.18	2,547,440	+0.12(+0.60%)
Mar 08, 2007	19.70	20.12	19.66	20.06	2,263,958	+0.44(+2.23%)
Mar 07, 2007	19.62	19.81	19.57	19.63	1,533,378	+0.01(+0.07%)
Mar 06, 2007	19.41	19.73	19.32	19.61	2,136,302	+0.29(+1.50%)
Mar 05, 2007	19.40	19.66	19.32	19.32	2,001,156	-0.21(-1.09%)
Mar 02, 2007	19.69	19.79	19.49	19.54	2,177,655	-0.19(-0.98%)
Mar 01, 2007	19.43	19.75	19.21	19.73	3,566,713	+0.02(+0.08%)
Feb 28, 2007	19.68	19.87	19.48	19.71	1,948,413	+0.06(+0.31%)
Feb 27, 2007	20.06	20.13	19.32	19.65	2,960,676	-0.58(-2.87%)
Feb 26, 2007	20.55	20.63	20.18	20.23	2,821,953	+0.00(+0.02%)
Feb 23, 2007	20.29	20.29	20.16	20.23	1,106,957	-0.02(-0.12%)
Feb 22, 2007	20.38	20.46	20.19	20.25	1,714,076	+0.02(+0.08%)
Feb 21, 2007	19.86	20.27	19.83	20.24	2,332,881	+0.30(+1.51%)
Feb 20, 2007	19.75	19.96	19.62	19.94	1,996,958	+0.07(+0.35%)
Feb 16, 2007	19.79	19.99	19.76	19.87	1,252,294	-0.06(-0.28%)
Feb 15, 2007	19.86	20.04	19.82	19.92	1,121,341	-0.02(-0.08%)
Feb 14, 2007	19.84	20.03	19.84	19.94	1,351,893	+0.11(+0.57%)
Feb 13, 2007	19.62	19.87	19.61	19.83	1,481,180	+0.29(+1.49%)
Feb 12, 2007	19.56	19.67	19.49	19.54	1,410,298	-0.02(-0.10%)
Feb 09, 2007	19.45	19.63	19.45	19.56	1,491,426	+0.11(+0.55%)
Feb 08, 2007	19.52	19.57	19.42	19.45	1,969,988	-0.14(-0.73%)
Feb 07, 2007	19.58	19.72	19.55	19.59	2,416,487	-0.00(-0.02%)
Feb 06, 2007	19.55	19.72	19.54	19.60	2,162,672	+0.09(+0.44%)
Feb 05, 2007	19.59	19.64	19.22	19.51	1,808,769	-0.13(-0.66%)
Feb 02, 2007	19.76	19.76	19.55	19.64	1,537,873	-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.