Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.24	21.34	21.08	21.16	1,231,818	-0.07(-0.34%)
Apr 27, 2007	21.49	21.49	21.01	21.23	1,703,476	-0.26(-1.22%)
Apr 26, 2007	21.83	21.83	21.22	21.49	1,159,541	+0.24(+1.11%)
Apr 25, 2007	21.51	21.61	21.22	21.26	1,266,105	-0.24(-1.09%)
Apr 24, 2007	21.74	21.88	21.45	21.49	1,135,302	-0.19(-0.88%)
Apr 23, 2007	21.75	21.88	21.65	21.68	613,393	-0.15(-0.70%)
Apr 20, 2007	21.79	22.00	21.46	21.84	1,468,145	+0.23(+1.05%)
Apr 19, 2007	22.86	22.90	21.55	21.61	1,427,165	-0.60(-2.69%)
Apr 18, 2007	22.13	22.72	21.97	22.21	1,581,655	+0.08(+0.37%)
Apr 17, 2007	22.09	22.20	21.98	22.12	689,707	+0.13(+0.58%)
Apr 16, 2007	22.06	22.15	21.84	22.00	806,944	-0.03(-0.12%)
Apr 13, 2007	21.92	22.03	21.77	22.03	706,511	+0.24(+1.08%)
Apr 12, 2007	21.55	21.84	21.30	21.79	779,847	+0.18(+0.84%)
Apr 11, 2007	21.70	21.73	21.51	21.61	966,342	-0.11(-0.50%)
Apr 10, 2007	21.34	21.77	21.29	21.72	1,414,033	+0.29(+1.35%)
Apr 09, 2007	21.26	21.57	21.26	21.43	726,759	+0.24(+1.15%)
Apr 05, 2007	21.16	21.38	21.07	21.18	891,333	-0.11(-0.51%)
Apr 04, 2007	21.11	21.33	21.06	21.29	1,034,045	+0.14(+0.64%)
Apr 03, 2007	21.23	21.38	21.09	21.16	1,111,871	-0.04(-0.17%)
Apr 02, 2007	21.36	21.45	21.04	21.19	974,616	-0.06(-0.30%)
Mar 30, 2007	21.29	21.37	21.07	21.26	996,293	-0.04(-0.17%)
Mar 29, 2007	21.21	21.37	21.04	21.29	1,189,735	+0.18(+0.86%)
Mar 28, 2007	21.56	21.56	21.02	21.11	1,491,897	-0.52(-2.38%)
Mar 27, 2007	21.22	21.67	21.12	21.63	1,534,699	+0.41(+1.92%)
Mar 26, 2007	21.49	21.59	21.08	21.22	1,042,865	-0.29(-1.35%)
Mar 23, 2007	21.10	24.03	21.09	21.51	2,235,799	+0.51(+2.41%)
Mar 22, 2007	21.02	21.12	20.80	21.00	1,549,298	-0.08(-0.39%)
Mar 21, 2007	21.53	21.53	20.73	21.08	3,362,834	-0.44(-2.06%)
Mar 20, 2007	21.65	21.79	21.41	21.53	1,317,479	-0.13(-0.58%)
Mar 19, 2007	21.86	22.06	21.61	21.65	1,512,911	+0.02(+0.08%)
Mar 16, 2007	22.15	22.16	21.57	21.64	1,724,601	-0.51(-2.29%)
Mar 15, 2007	22.15	22.35	20.27	22.14	2,253,780	+0.03(+0.12%)
Mar 14, 2007	21.46	22.18	21.38	22.12	1,772,613	+0.73(+3.42%)
Mar 13, 2007	21.67	22.09	21.37	21.38	1,402,089	-0.29(-1.33%)
Mar 12, 2007	21.58	21.78	21.56	21.67	959,242	-0.03(-0.12%)
Mar 09, 2007	21.85	21.97	21.58	21.70	984,238	-0.09(-0.41%)
Mar 08, 2007	21.67	21.96	21.56	21.79	811,037	+0.12(+0.54%)
Mar 07, 2007	21.71	21.84	21.57	21.67	1,692,859	-0.14(-0.66%)
Mar 06, 2007	21.94	22.12	21.69	21.82	1,115,853	-0.05(-0.21%)
Mar 05, 2007	22.24	22.45	21.86	21.86	1,163,301	-0.42(-1.91%)
Mar 02, 2007	22.51	22.51	22.15	22.29	1,013,437	-0.29(-1.28%)
Mar 01, 2007	21.93	22.86	21.63	22.58	1,335,600	+0.22(+0.97%)
Feb 28, 2007	22.19	22.55	21.99	22.36	1,017,861	+0.14(+0.65%)
Feb 27, 2007	22.73	22.78	22.20	22.21	1,181,550	-0.94(-4.06%)
Feb 26, 2007	23.42	23.42	23.01	23.16	948,926	-0.38(-1.61%)
Feb 23, 2007	23.22	23.69	23.18	23.54	509,096	+0.14(+0.58%)
Feb 22, 2007	23.55	23.73	23.26	23.40	790,465	-0.22(-0.92%)
Feb 21, 2007	23.54	24.18	23.52	23.62	1,411,932	-0.05(-0.23%)
Feb 20, 2007	23.96	23.98	23.44	23.67	437,316	+0.10(+0.42%)
Feb 16, 2007	23.78	23.87	23.33	23.57	771,773	-0.30(-1.25%)
Feb 15, 2007	23.23	24.16	23.23	23.87	1,259,634	+0.59(+2.52%)
Feb 14, 2007	23.10	23.48	22.95	23.28	2,023,817	+0.53(+2.35%)
Feb 13, 2007	22.93	23.06	22.72	22.75	1,012,825	-0.03(-0.12%)
Feb 12, 2007	22.83	22.99	22.73	22.78	897,669	-0.04(-0.16%)
Feb 09, 2007	22.96	23.16	22.81	22.81	1,443,896	-0.21(-0.90%)
Feb 08, 2007	23.18	23.29	22.47	23.02	3,201,678	-0.46(-1.96%)
Feb 07, 2007	22.59	24.32	22.53	23.48	4,239,005	+0.86(+3.80%)
Feb 06, 2007	22.59	22.88	22.31	22.62	2,349,165	+0.16(+0.72%)
Feb 05, 2007	21.84	22.55	21.78	22.46	2,654,203	+0.61(+2.77%)
Feb 02, 2007	21.26	21.90	21.26	21.85	1,818,391	+0.60(+2.81%)

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.