Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.43	33.78	33.30	33.57	1,064,774	+0.05(+0.14%)
Apr 27, 2007	33.24	33.61	33.22	33.52	900,525	+0.05(+0.14%)
Apr 26, 2007	33.56	33.76	33.28	33.48	870,179	-0.37(-1.10%)
Apr 25, 2007	33.61	33.92	32.50	33.85	2,247,331	+1.88(+5.89%)
Apr 24, 2007	34.86	34.86	31.08	31.97	4,427,648	-2.89(-8.30%)
Apr 23, 2007	34.56	34.92	34.32	34.86	601,867	+0.30(+0.87%)
Apr 20, 2007	34.36	34.59	34.14	34.56	437,239	+0.43(+1.25%)
Apr 19, 2007	34.24	34.39	33.85	34.13	834,269	-0.24(-0.69%)
Apr 18, 2007	35.44	35.44	34.21	34.37	711,620	-0.40(-1.14%)
Apr 17, 2007	34.60	34.77	34.44	34.77	573,291	+0.31(+0.89%)
Apr 16, 2007	34.16	34.55	34.04	34.46	392,814	+0.42(+1.23%)
Apr 13, 2007	34.32	34.60	33.71	34.04	467,964	-0.14(-0.42%)
Apr 12, 2007	33.65	34.19	33.65	34.18	536,496	+0.43(+1.27%)
Apr 11, 2007	34.04	34.12	33.45	33.75	491,103	-0.21(-0.63%)
Apr 10, 2007	34.12	34.33	33.84	33.97	634,363	-0.09(-0.26%)
Apr 09, 2007	34.01	34.26	33.89	34.05	419,790	+0.20(+0.58%)
Apr 05, 2007	33.77	33.98	33.75	33.86	383,248	+0.11(+0.33%)
Apr 04, 2007	33.69	33.90	33.59	33.75	852,224	+0.17(+0.49%)
Apr 03, 2007	33.37	33.76	33.37	33.58	600,350	+0.35(+1.05%)
Apr 02, 2007	32.84	33.36	32.84	33.23	887,755	+0.54(+1.64%)
Mar 30, 2007	33.14	33.25	32.36	32.69	953,378	-0.31(-0.93%)
Mar 29, 2007	32.91	33.18	32.69	33.00	1,019,002	+0.28(+0.85%)
Mar 28, 2007	33.02	33.07	32.66	32.73	877,513	-0.29(-0.89%)
Mar 27, 2007	32.34	33.11	32.15	33.02	1,470,656	+0.65(+2.00%)
Mar 26, 2007	32.35	32.57	31.90	32.37	1,159,607	+0.17(+0.54%)
Mar 23, 2007	32.28	32.47	32.14	32.20	799,624	-0.21(-0.63%)
Mar 22, 2007	32.74	32.82	32.28	32.40	1,260,761	-0.35(-1.06%)
Mar 21, 2007	32.67	32.88	32.33	32.75	1,610,122	-0.02(-0.05%)
Mar 20, 2007	33.06	33.06	32.66	32.77	1,276,946	-0.30(-0.91%)
Mar 19, 2007	32.96	33.24	32.88	33.07	527,645	+0.40(+1.21%)
Mar 16, 2007	33.08	33.24	32.58	32.67	518,036	-0.33(-1.01%)
Mar 15, 2007	32.43	33.19	32.42	33.00	573,038	+0.59(+1.83%)
Mar 14, 2007	32.62	33.06	31.84	32.41	1,229,403	-0.06(-0.19%)
Mar 13, 2007	33.71	33.78	32.47	32.47	1,185,654	-1.23(-3.66%)
Mar 12, 2007	33.12	33.96	32.78	33.71	1,314,878	+1.10(+3.37%)
Mar 09, 2007	32.58	32.62	32.00	32.61	744,242	+0.15(+0.46%)
Mar 08, 2007	32.50	32.93	32.33	32.46	838,062	+0.30(+0.93%)
Mar 07, 2007	32.11	32.70	32.02	32.16	1,371,272	+0.06(+0.20%)
Mar 06, 2007	31.46	32.35	31.15	32.09	1,552,085	+0.64(+2.04%)
Mar 05, 2007	31.83	32.65	31.45	31.45	1,616,575	-0.90(-2.79%)
Mar 02, 2007	32.39	32.88	32.12	32.35	1,178,952	+16.15(+99.68%)
Mar 01, 2007	16.18	16.34	15.57	16.20	1,704,464	-0.00(-0.01%)
Feb 28, 2007	16.16	16.38	15.99	16.20	1,079,821	+0.04(+0.27%)
Feb 27, 2007	16.58	16.58	15.77	16.16	1,582,558	-0.73(-4.32%)
Feb 26, 2007	17.00	17.11	16.84	16.89	888,119	+0.00(+0.01%)
Feb 23, 2007	16.81	16.96	16.63	16.89	974,621	+0.04(+0.26%)
Feb 22, 2007	17.06	17.10	16.72	16.85	691,642	-0.18(-1.05%)
Feb 21, 2007	16.68	17.02	16.68	17.02	1,257,094	+0.38(+2.28%)
Feb 20, 2007	16.44	16.66	16.38	16.64	818,337	+0.16(+0.96%)
Feb 16, 2007	16.41	16.52	16.39	16.49	892,433	+0.08(+0.48%)
Feb 15, 2007	16.48	16.56	16.37	16.41	910,388	-0.10(-0.61%)
Feb 14, 2007	16.55	16.76	16.46	16.51	858,220	+0.03(+0.17%)
Feb 13, 2007	16.20	16.48	16.10	16.48	1,083,766	+0.24(+1.49%)
Feb 12, 2007	16.21	16.30	16.20	16.24	827,646	+0.07(+0.43%)
Feb 09, 2007	16.51	16.51	16.15	16.17	1,061,613	-0.34(-2.05%)
Feb 08, 2007	16.41	16.57	16.31	16.51	1,693,575	+0.22(+1.32%)
Feb 07, 2007	16.11	16.29	16.09	16.29	1,478,369	+0.26(+1.64%)
Feb 06, 2007	15.79	16.07	15.79	16.03	1,440,436	+0.26(+1.63%)
Feb 05, 2007	15.65	15.77	15.57	15.77	792,796	+0.16(+1.04%)
Feb 02, 2007	15.60	15.65	15.40	15.61	634,742	-0.06(-0.38%)

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.