Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.98	25.99	24.93	25.14	479,746	-0.74(-2.85%)
Apr 27, 2007	25.96	26.16	25.77	25.87	353,329	-0.08(-0.29%)
Apr 26, 2007	25.16	26.04	24.99	25.95	569,811	+0.94(+3.76%)
Apr 25, 2007	24.89	25.12	24.71	25.01	239,965	+0.26(+1.05%)
Apr 24, 2007	25.01	25.13	24.62	24.75	327,423	-0.18(-0.71%)
Apr 23, 2007	25.25	25.74	24.74	24.93	309,912	+0.02(+0.07%)
Apr 20, 2007	24.31	24.96	23.99	24.91	441,448	+0.91(+3.81%)
Apr 19, 2007	23.91	24.20	23.57	24.00	153,167	-0.03(-0.10%)
Apr 18, 2007	24.06	24.21	23.84	24.02	119,501	-0.14(-0.59%)
Apr 17, 2007	24.14	24.28	23.89	24.16	166,279	+0.00(+0.00%)
Apr 16, 2007	23.61	24.16	23.60	24.16	198,791	+0.63(+2.67%)
Apr 13, 2007	23.40	23.53	23.22	23.53	296,894	+0.07(+0.29%)
Apr 12, 2007	23.06	23.53	23.00	23.47	360,933	+0.29(+1.23%)
Apr 11, 2007	23.38	23.38	22.89	23.18	570,014	-0.13(-0.58%)
Apr 10, 2007	22.59	23.32	22.52	23.32	575,655	+0.67(+2.96%)
Apr 09, 2007	22.38	22.65	22.22	22.65	342,286	+0.21(+0.93%)
Apr 05, 2007	22.31	22.48	22.18	22.44	275,221	+0.07(+0.30%)
Apr 04, 2007	22.40	22.62	22.09	22.37	196,758	-0.13(-0.60%)
Apr 03, 2007	22.29	22.67	22.16	22.50	233,504	+0.27(+1.21%)
Apr 02, 2007	22.49	22.49	22.06	22.23	198,954	-0.23(-1.01%)
Mar 30, 2007	22.54	22.64	22.10	22.46	496,079	-0.10(-0.45%)
Mar 29, 2007	22.59	22.64	22.47	22.56	203,160	+0.14(+0.64%)
Mar 28, 2007	22.66	22.80	22.30	22.42	484,226	-0.34(-1.47%)
Mar 27, 2007	22.98	23.12	22.71	22.75	313,293	-0.32(-1.38%)
Mar 26, 2007	23.10	23.25	22.80	23.07	209,728	-0.07(-0.29%)
Mar 23, 2007	23.23	23.35	23.02	23.14	256,530	-0.12(-0.50%)
Mar 22, 2007	23.41	23.43	23.13	23.26	289,352	-0.04(-0.18%)
Mar 21, 2007	22.90	23.41	22.70	23.30	391,292	+0.39(+1.68%)
Mar 20, 2007	22.65	22.95	22.58	22.91	121,580	+0.23(+1.00%)
Mar 19, 2007	22.75	22.77	22.60	22.69	294,403	+0.04(+0.19%)
Mar 16, 2007	22.83	22.86	22.48	22.65	574,497	-0.19(-0.85%)
Mar 15, 2007	22.84	23.00	22.65	22.84	298,521	+0.02(+0.07%)
Mar 14, 2007	22.05	22.82	22.05	22.82	703,348	+0.72(+3.26%)
Mar 13, 2007	21.89	22.18	21.73	22.10	757,117	+0.21(+0.96%)
Mar 12, 2007	21.40	21.92	21.19	21.89	307,514	+0.53(+2.47%)
Mar 09, 2007	21.39	21.45	21.07	21.36	458,256	+0.12(+0.55%)
Mar 08, 2007	21.30	21.53	21.07	21.25	717,251	+0.08(+0.36%)
Mar 07, 2007	21.31	21.43	21.11	21.17	356,063	-0.13(-0.59%)
Mar 06, 2007	21.35	21.67	21.13	21.30	438,305	+0.10(+0.48%)
Mar 05, 2007	21.56	21.89	21.18	21.19	341,381	-0.46(-2.13%)
Mar 02, 2007	21.84	22.08	21.65	21.66	500,269	-0.35(-1.60%)
Mar 01, 2007	22.08	23.02	21.45	22.01	886,416	-0.58(-2.56%)
Feb 28, 2007	23.06	23.26	22.39	22.59	441,497	-0.45(-1.97%)
Feb 27, 2007	23.52	23.92	23.03	23.04	396,935	-0.93(-3.88%)
Feb 26, 2007	23.96	24.03	23.78	23.97	264,035	+0.03(+0.10%)
Feb 23, 2007	24.16	24.32	23.92	23.95	200,101	-0.30(-1.25%)
Feb 22, 2007	23.87	24.31	23.17	24.25	456,311	+0.12(+0.49%)
Feb 21, 2007	24.25	24.32	23.79	24.13	467,093	-0.11(-0.45%)
Feb 20, 2007	24.05	24.42	23.64	24.24	312,952	+0.23(+0.94%)
Feb 16, 2007	23.89	24.03	23.64	24.01	534,576	+0.12(+0.49%)
Feb 15, 2007	24.16	24.21	23.87	23.90	187,396	-0.29(-1.21%)
Feb 14, 2007	24.00	24.66	23.92	24.19	439,562	+0.16(+0.66%)
Feb 13, 2007	24.00	24.30	23.91	24.03	449,718	+0.04(+0.17%)
Feb 12, 2007	24.05	24.14	23.82	23.99	328,415	-0.08(-0.31%)
Feb 09, 2007	24.07	24.32	23.82	24.06	624,677	+0.03(+0.10%)
Feb 08, 2007	24.00	24.14	23.84	24.04	377,151	+0.04(+0.17%)
Feb 07, 2007	23.28	24.01	23.28	24.00	369,032	+0.70(+2.99%)
Feb 06, 2007	23.17	23.38	23.05	23.30	207,216	+0.17(+0.73%)
Feb 05, 2007	23.32	23.32	23.04	23.13	301,950	-0.28(-1.18%)
Feb 02, 2007	23.35	23.48	23.12	23.41	222,506	+0.11(+0.47%)

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.