Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.63	19.70	18.95	19.00	8,144,981	-0.63(-3.23%)
Apr 27, 2007	20.09	20.12	19.49	19.63	5,714,341	-0.49(-2.43%)
Apr 26, 2007	19.53	20.21	19.47	20.12	6,345,278	+0.72(+3.71%)
Apr 25, 2007	19.31	19.56	19.02	19.40	5,933,703	+0.10(+0.53%)
Apr 24, 2007	19.42	19.50	18.90	19.30	7,342,234	-0.05(-0.27%)
Apr 23, 2007	20.10	20.15	19.24	19.35	6,472,795	-0.69(-3.42%)
Apr 20, 2007	19.96	20.15	19.80	20.03	7,794,882	+0.35(+1.78%)
Apr 19, 2007	19.19	20.21	19.19	19.68	5,763,045	-0.05(-0.26%)
Apr 18, 2007	19.22	20.12	18.85	19.73	8,926,629	+0.51(+2.63%)
Apr 17, 2007	18.74	19.36	18.73	19.23	7,783,144	+0.66(+3.55%)
Apr 16, 2007	18.50	18.78	18.36	18.57	5,919,197	+0.18(+0.98%)
Apr 13, 2007	18.67	18.82	18.20	18.39	5,674,174	-0.34(-1.83%)
Apr 12, 2007	18.20	18.81	18.00	18.73	5,904,677	+0.46(+2.53%)
Apr 11, 2007	18.58	18.59	17.99	18.27	5,806,950	-0.32(-1.70%)
Apr 10, 2007	18.84	18.98	18.42	18.59	8,267,587	-0.29(-1.54%)
Apr 09, 2007	18.87	18.92	18.54	18.88	6,579,577	+0.03(+0.14%)
Apr 05, 2007	18.51	18.91	18.37	18.85	5,628,972	+0.33(+1.80%)
Apr 04, 2007	18.66	18.68	18.45	18.52	4,067,579	-0.15(-0.78%)
Apr 03, 2007	18.64	19.01	18.48	18.66	8,116,828	+0.10(+0.55%)
Apr 02, 2007	18.98	19.01	18.48	18.56	6,674,845	-0.28(-1.50%)
Mar 30, 2007	18.84	19.13	18.68	18.84	6,413,792	-0.07(-0.36%)
Mar 29, 2007	19.06	19.18	18.66	18.91	8,384,361	+0.03(+0.14%)
Mar 28, 2007	19.09	19.09	18.68	18.89	9,954,711	-0.37(-1.91%)
Mar 27, 2007	19.32	19.33	18.85	19.25	8,011,239	-0.27(-1.36%)
Mar 26, 2007	20.03	20.07	19.41	19.52	6,034,003	-0.45(-2.27%)
Mar 23, 2007	20.15	20.62	19.90	19.97	4,447,776	-0.17(-0.85%)
Mar 22, 2007	0.1627	20.66	20.00	20.15	5,781,122	-0.09(-0.47%)
Mar 21, 2007	19.49	20.45	19.42	20.24	6,685,937	+0.67(+3.41%)
Mar 20, 2007	19.60	19.76	19.31	19.57	5,010,071	-0.02(-0.09%)
Mar 19, 2007	19.66	19.97	19.55	19.59	5,268,589	+0.03(+0.17%)
Mar 16, 2007	19.78	20.03	19.51	19.55	5,952,506	-0.10(-0.52%)
Mar 15, 2007	19.36	19.96	19.31	19.66	5,954,847	+0.13(+0.66%)
Mar 14, 2007	19.11	19.69	18.87	19.53	10,256,276	+0.42(+2.20%)
Mar 13, 2007	19.85	19.74	18.86	19.11	12,381,014	-0.74(-3.71%)
Mar 12, 2007	20.35	20.86	19.72	19.85	11,606,376	-1.07(-5.12%)
Mar 09, 2007	21.22	21.40	20.73	20.92	6,559,846	-0.31(-1.45%)
Mar 08, 2007	21.04	21.47	21.01	21.22	6,601,760	+0.20(+0.94%)
Mar 07, 2007	21.04	21.40	20.93	21.03	7,816,663	-0.01(-0.04%)
Mar 06, 2007	21.24	21.40	20.83	21.04	6,291,671	+0.27(+1.28%)
Mar 05, 2007	21.33	21.34	20.71	20.77	10,043,908	-0.91(-4.19%)
Mar 02, 2007	22.00	22.07	21.63	21.68	6,264,118	-0.31(-1.40%)
Mar 01, 2007	21.45	22.12	20.99	21.99	7,307,633	+0.27(+1.22%)
Feb 28, 2007	22.02	22.13	21.46	21.72	6,020,460	-0.30(-1.36%)
Feb 27, 2007	22.40	22.55	21.73	22.02	8,447,581	-0.96(-4.17%)
Feb 26, 2007	23.14	23.35	22.75	22.98	3,462,760	-0.16(-0.70%)
Feb 23, 2007	23.43	23.52	22.89	23.14	4,300,379	-0.26(-1.10%)
Feb 22, 2007	24.21	24.21	23.23	23.40	4,312,988	-0.65(-2.71%)
Feb 21, 2007	24.11	24.29	23.58	24.05	3,593,806	-0.33(-1.37%)
Feb 20, 2007	24.11	24.58	23.99	24.38	4,548,123	+0.22(+0.92%)
Feb 16, 2007	24.19	24.22	23.57	24.16	2,816,833	-0.07(-0.28%)
Feb 15, 2007	24.18	24.45	24.15	24.23	2,799,204	+0.09(+0.39%)
Feb 14, 2007	23.87	24.44	23.85	24.14	3,441,370	+0.27(+1.15%)
Feb 13, 2007	23.54	24.07	23.51	23.86	3,672,952	+0.45(+1.94%)
Feb 12, 2007	24.03	24.27	23.34	23.41	5,505,181	-0.62(-2.57%)
Feb 09, 2007	24.55	24.67	23.76	24.03	4,447,717	-0.51(-2.09%)
Feb 08, 2007	24.88	25.01	24.51	24.54	6,007,384	-0.85(-3.34%)
Feb 07, 2007	25.85	25.85	25.24	25.39	3,618,324	-0.28(-1.10%)
Feb 06, 2007	25.82	25.91	25.39	25.67	4,752,669	-0.33(-1.25%)
Feb 05, 2007	26.44	26.47	25.64	26.00	4,053,919	-0.44(-1.65%)
Feb 02, 2007	25.64	26.66	25.64	26.43	7,109,273	+0.82(+3.21%)

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.