Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.22	24.27	23.21	23.30	4,090,658	-0.92(-3.79%)
Apr 27, 2007	24.92	25.02	24.09	24.21	4,635,820	-0.74(-2.98%)
Apr 26, 2007	24.16	25.27	24.08	24.96	5,979,012	+0.80(+3.30%)
Apr 25, 2007	24.39	24.41	23.71	24.16	2,801,281	+0.07(+0.29%)
Apr 24, 2007	24.30	24.40	23.56	24.09	2,460,055	-0.12(-0.50%)
Apr 23, 2007	24.59	24.79	23.99	24.21	2,892,640	-0.38(-1.55%)
Apr 20, 2007	24.46	24.71	24.31	24.59	4,625,968	+0.62(+2.60%)
Apr 19, 2007	23.92	24.65	23.65	23.97	4,470,766	-0.23(-0.97%)
Apr 18, 2007	23.11	24.33	22.67	24.21	6,039,158	+1.10(+4.76%)
Apr 17, 2007	22.95	23.21	22.86	23.11	3,389,595	+0.50(+2.22%)
Apr 16, 2007	22.51	22.69	22.31	22.60	3,779,651	+0.29(+1.32%)
Apr 13, 2007	22.66	22.77	22.18	22.31	2,961,570	-0.40(-1.75%)
Apr 12, 2007	22.14	22.74	21.79	22.71	4,004,381	+0.56(+2.54%)
Apr 11, 2007	22.66	22.67	21.94	22.14	4,145,514	-0.59(-2.59%)
Apr 10, 2007	23.12	23.32	22.59	22.73	3,354,318	-0.56(-2.42%)
Apr 09, 2007	23.35	23.60	22.99	23.30	3,196,431	-0.04(-0.19%)
Apr 05, 2007	22.91	23.46	22.80	23.34	2,491,867	+0.36(+1.58%)
Apr 04, 2007	23.19	23.20	22.80	22.98	4,138,948	-0.19(-0.82%)
Apr 03, 2007	22.94	23.56	22.82	23.17	2,768,767	+0.36(+1.60%)
Apr 02, 2007	23.04	23.12	22.71	22.80	3,321,412	-0.11(-0.49%)
Mar 30, 2007	22.90	23.18	22.78	22.91	3,586,495	+0.02(+0.08%)
Mar 29, 2007	22.83	22.94	22.61	22.90	4,748,576	+0.36(+1.58%)
Mar 28, 2007	22.85	22.85	22.25	22.54	4,679,988	-0.66(-2.84%)
Mar 27, 2007	23.38	23.41	22.91	23.20	3,998,535	-0.40(-1.69%)
Mar 26, 2007	23.82	23.96	23.08	23.60	3,925,707	-0.27(-1.12%)
Mar 23, 2007	23.83	24.48	23.62	23.87	3,338,848	+0.06(+0.25%)
Mar 22, 2007	24.42	24.50	23.47	23.81	3,872,397	-0.23(-0.94%)
Mar 21, 2007	23.09	24.11	22.99	24.03	4,091,926	+0.98(+4.24%)
Mar 20, 2007	23.01	23.33	22.56	23.05	3,768,818	+0.16(+0.72%)
Mar 19, 2007	23.00	23.30	22.75	22.89	2,918,649	+0.10(+0.46%)
Mar 16, 2007	23.20	23.47	22.65	22.78	3,399,355	-0.28(-1.20%)
Mar 15, 2007	23.04	23.45	22.85	23.06	3,091,509	+0.10(+0.41%)
Mar 14, 2007	22.83	23.22	22.22	22.97	6,004,385	+0.46(+2.04%)
Mar 13, 2007	23.71	23.53	22.09	22.51	7,326,068	-1.20(-5.08%)
Mar 12, 2007	24.28	24.79	23.50	23.71	5,457,167	-1.20(-4.80%)
Mar 09, 2007	25.06	25.23	24.46	24.91	2,926,847	-0.19(-0.76%)
Mar 08, 2007	24.88	25.42	24.86	25.10	2,434,363	+0.36(+1.44%)
Mar 07, 2007	25.11	25.33	24.68	24.74	3,119,915	-0.16(-0.63%)
Mar 06, 2007	24.99	25.23	24.65	24.90	3,407,092	+0.30(+1.23%)
Mar 05, 2007	25.33	25.38	24.55	24.59	4,181,672	-0.95(-3.73%)
Mar 02, 2007	26.03	26.06	25.41	25.55	2,955,253	-0.48(-1.83%)
Mar 01, 2007	25.38	26.30	24.85	26.02	4,459,998	+0.42(+1.66%)
Feb 28, 2007	25.97	26.15	25.38	25.60	4,297,605	-0.32(-1.24%)
Feb 27, 2007	26.58	26.58	25.70	25.92	4,052,691	-1.12(-4.13%)
Feb 26, 2007	26.89	27.24	26.82	27.04	2,710,219	+0.03(+0.13%)
Feb 23, 2007	27.72	27.72	26.86	27.00	3,201,322	-0.36(-1.30%)
Feb 22, 2007	27.81	28.09	27.04	27.36	2,902,367	-0.30(-1.10%)
Feb 21, 2007	27.94	27.94	27.27	27.66	2,516,694	-0.38(-1.36%)
Feb 20, 2007	28.00	28.55	27.90	28.04	1,762,667	+0.03(+0.12%)
Feb 16, 2007	28.15	28.15	27.50	28.01	1,824,328	-0.22(-0.77%)
Feb 15, 2007	28.01	28.48	27.99	28.22	3,056,983	+0.22(+0.77%)
Feb 14, 2007	27.87	28.35	27.70	28.01	2,149,192	+0.13(+0.47%)
Feb 13, 2007	27.78	28.08	27.58	27.88	2,652,409	+0.27(+0.97%)
Feb 12, 2007	27.89	29.19	27.34	27.61	2,753,468	-0.28(-0.99%)
Feb 09, 2007	29.12	29.15	27.63	27.89	3,252,822	-0.70(-2.45%)
Feb 08, 2007	29.25	29.25	28.35	28.59	3,392,889	-0.69(-2.37%)
Feb 07, 2007	29.44	29.67	29.05	29.28	2,036,333	-0.34(-1.14%)
Feb 06, 2007	29.79	29.95	29.31	29.62	2,429,397	-0.17(-0.58%)
Feb 05, 2007	30.41	30.41	29.51	29.79	3,766,553	-0.61(-1.99%)
Feb 02, 2007	29.42	30.71	29.26	30.40	4,932,235	+1.02(+3.48%)

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.