Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.80	25.23	24.44	24.50	995,057	-0.34(-1.38%)
Apr 27, 2007	24.65	24.92	24.42	24.84	642,877	+0.42(+1.72%)
Apr 26, 2007	23.26	25.18	23.11	24.42	1,364,124	+1.34(+5.79%)
Apr 25, 2007	23.18	23.32	22.94	23.08	850,927	+0.00(+0.00%)
Apr 24, 2007	23.23	23.23	22.87	23.08	745,759	-0.03(-0.12%)
Apr 23, 2007	23.06	23.27	23.06	23.11	346,136	+0.04(+0.18%)
Apr 20, 2007	23.05	23.22	22.99	23.07	385,868	+0.15(+0.67%)
Apr 19, 2007	22.85	23.00	22.76	22.91	329,949	-0.06(-0.25%)
Apr 18, 2007	22.96	23.04	22.75	22.97	486,111	-0.08(-0.35%)
Apr 17, 2007	23.50	23.52	22.90	23.05	623,295	-0.37(-1.58%)
Apr 16, 2007	23.15	23.49	23.12	23.42	292,440	+0.26(+1.11%)
Apr 13, 2007	23.01	23.29	22.95	23.16	257,602	+0.15(+0.67%)
Apr 12, 2007	22.78	23.09	22.63	23.01	170,364	+0.22(+0.96%)
Apr 11, 2007	23.26	23.26	22.75	22.79	204,270	-0.37(-1.61%)
Apr 10, 2007	23.02	23.29	22.94	23.16	268,565	+0.18(+0.77%)
Apr 09, 2007	22.95	23.09	22.93	22.99	170,184	+0.02(+0.08%)
Apr 05, 2007	22.93	23.07	22.86	22.97	323,170	-0.02(-0.08%)
Apr 04, 2007	22.95	22.99	22.68	22.99	308,135	+0.08(+0.34%)
Apr 03, 2007	22.73	23.12	22.73	22.91	249,946	+0.07(+0.32%)
Apr 02, 2007	22.86	22.99	22.68	22.84	254,428	-0.06(-0.25%)
Mar 30, 2007	22.97	23.16	22.78	22.89	190,016	-0.12(-0.53%)
Mar 29, 2007	22.97	23.07	22.75	23.02	211,708	+0.12(+0.54%)
Mar 28, 2007	23.79	23.79	22.67	22.89	319,920	-0.21(-0.91%)
Mar 27, 2007	23.41	23.48	23.07	23.11	302,880	-0.43(-1.81%)
Mar 26, 2007	23.69	23.76	23.33	23.53	419,339	-0.07(-0.28%)
Mar 23, 2007	23.66	23.74	23.51	23.60	260,277	-0.06(-0.24%)
Mar 22, 2007	23.57	23.72	23.41	23.65	296,490	+0.09(+0.39%)
Mar 21, 2007	23.22	23.59	23.07	23.56	251,699	+0.32(+1.39%)
Mar 20, 2007	22.95	23.25	22.86	23.24	516,721	+0.28(+1.21%)
Mar 19, 2007	22.77	23.06	22.77	22.96	900,154	+0.22(+0.96%)
Mar 16, 2007	23.23	23.23	22.71	22.74	814,040	-0.43(-1.87%)
Mar 15, 2007	22.88	23.26	22.88	23.18	1,325,272	+0.12(+0.50%)
Mar 14, 2007	23.14	23.35	22.85	23.06	594,337	-0.08(-0.37%)
Mar 13, 2007	23.38	23.55	23.09	23.15	395,267	-0.23(-1.00%)
Mar 12, 2007	23.29	23.47	23.19	23.38	321,681	+0.13(+0.56%)
Mar 09, 2007	23.35	23.49	23.24	23.25	423,497	-0.01(-0.03%)
Mar 08, 2007	23.32	23.40	23.10	23.26	330,987	+0.16(+0.68%)
Mar 07, 2007	23.04	23.35	22.93	23.10	335,150	+0.01(+0.03%)
Mar 06, 2007	23.34	23.34	23.04	23.09	299,102	-0.01(-0.05%)
Mar 05, 2007	23.61	23.61	23.07	23.11	285,639	-0.38(-1.60%)
Mar 02, 2007	23.87	23.94	23.42	23.48	297,679	-0.39(-1.63%)
Mar 01, 2007	23.68	24.07	23.29	23.87	454,768	-0.12(-0.48%)
Feb 28, 2007	23.84	24.20	23.68	23.99	516,826	+0.14(+0.60%)
Feb 27, 2007	24.80	24.89	23.78	23.84	414,232	-1.11(-4.47%)
Feb 26, 2007	25.42	25.48	24.90	24.96	344,979	-0.27(-1.05%)
Feb 23, 2007	24.95	25.37	24.83	25.22	591,946	+0.18(+0.71%)
Feb 22, 2007	26.52	26.98	24.51	25.05	1,335,869	-0.80(-3.09%)
Feb 21, 2007	25.78	25.90	25.59	25.85	231,839	+0.07(+0.27%)
Feb 20, 2007	25.01	25.78	24.98	25.78	380,063	+0.72(+2.87%)
Feb 16, 2007	25.15	25.18	24.95	25.06	198,879	-0.05(-0.20%)
Feb 15, 2007	24.93	25.17	24.93	25.11	190,802	+0.14(+0.55%)
Feb 14, 2007	24.90	24.99	24.72	24.97	202,769	+0.07(+0.28%)
Feb 13, 2007	24.71	24.98	24.67	24.90	141,088	+0.28(+1.16%)
Feb 12, 2007	24.75	24.84	24.60	24.62	146,125	-0.04(-0.17%)
Feb 09, 2007	24.92	24.92	24.60	24.66	315,485	-0.26(-1.05%)
Feb 08, 2007	24.80	24.93	24.59	24.92	206,114	+0.16(+0.65%)
Feb 07, 2007	24.77	24.84	24.57	24.76	331,846	+0.07(+0.30%)
Feb 06, 2007	24.22	24.77	24.14	24.69	417,940	+0.51(+2.10%)
Feb 05, 2007	24.24	24.25	24.08	24.18	219,432	-0.13(-0.54%)
Feb 02, 2007	24.22	24.33	24.13	24.31	251,116	+0.02(+0.06%)

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.