Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.17	24.18	23.64	23.69	8,238,647	-0.63(-2.59%)
Apr 27, 2007	24.36	24.50	24.27	24.32	6,580,057	-0.25(-1.00%)
Apr 26, 2007	24.63	24.73	24.49	24.57	4,686,786	-0.17(-0.70%)
Apr 25, 2007	24.59	24.77	24.42	24.74	3,733,609	+0.24(+0.96%)
Apr 24, 2007	24.53	24.63	24.36	24.51	4,372,615	+0.02(+0.09%)
Apr 23, 2007	24.79	24.79	24.40	24.48	5,606,191	-0.46(-1.85%)
Apr 20, 2007	24.95	25.08	24.76	24.95	10,344,524	+0.30(+1.23%)
Apr 19, 2007	24.28	24.71	24.06	24.64	16,853,456	-0.38(-1.50%)
Apr 18, 2007	25.14	25.23	24.93	25.02	12,208,032	-0.18(-0.71%)
Apr 17, 2007	25.23	25.42	25.03	25.20	7,232,146	-0.01(-0.04%)
Apr 16, 2007	25.20	25.31	25.07	25.21	7,242,704	+0.43(+1.75%)
Apr 13, 2007	24.73	24.77	24.51	24.77	3,800,931	-0.04(-0.15%)
Apr 12, 2007	24.38	24.88	24.19	24.81	10,050,084	+0.60(+2.48%)
Apr 11, 2007	24.53	24.57	24.10	24.21	7,435,024	-0.16(-0.66%)
Apr 10, 2007	24.25	24.43	24.25	24.37	4,587,247	+0.13(+0.55%)
Apr 09, 2007	24.33	24.53	24.14	24.24	6,926,641	+0.16(+0.65%)
Apr 05, 2007	23.90	24.14	23.90	24.08	3,748,718	+0.02(+0.09%)
Apr 04, 2007	24.06	24.08	23.90	24.06	3,966,993	+0.17(+0.71%)
Apr 03, 2007	23.72	23.96	23.63	23.89	6,044,785	+0.38(+1.60%)
Apr 02, 2007	23.34	23.65	23.27	23.51	9,892,598	+0.46(+2.00%)
Mar 30, 2007	23.46	23.54	23.02	23.05	13,771,739	-0.41(-1.74%)
Mar 29, 2007	23.39	23.51	23.13	23.46	8,047,568	+0.65(+2.87%)
Mar 28, 2007	22.99	22.99	22.60	22.80	6,440,720	-0.22(-0.95%)
Mar 27, 2007	23.06	23.17	22.90	23.02	4,516,592	-0.16(-0.68%)
Mar 26, 2007	23.32	23.32	22.88	23.18	4,829,429	+0.01(+0.05%)
Mar 23, 2007	23.03	23.24	23.03	23.17	3,243,023	+0.20(+0.87%)
Mar 22, 2007	23.21	23.21	22.86	22.97	5,202,701	-0.30(-1.31%)
Mar 21, 2007	22.81	23.40	22.28	23.27	9,406,234	+0.54(+2.37%)
Mar 20, 2007	22.53	22.76	22.49	22.73	6,929,085	+0.20(+0.89%)
Mar 19, 2007	22.38	22.59	22.26	22.53	9,899,708	+0.70(+3.22%)
Mar 16, 2007	22.08	22.16	21.83	21.83	7,126,386	-0.22(-0.99%)
Mar 15, 2007	21.89	22.18	21.87	22.05	6,286,523	+0.05(+0.24%)
Mar 14, 2007	21.66	22.00	21.22	22.00	12,932,988	+0.48(+2.25%)
Mar 13, 2007	22.46	22.35	21.39	21.51	18,396,092	-0.95(-4.22%)
Mar 12, 2007	22.35	22.60	22.20	22.46	8,571,037	+0.35(+1.59%)
Mar 09, 2007	22.39	22.39	21.90	22.11	7,039,489	-0.08(-0.35%)
Mar 08, 2007	22.14	22.34	22.09	22.19	7,333,063	+0.72(+3.34%)
Mar 07, 2007	21.59	21.75	21.39	21.47	6,075,891	-0.25(-1.13%)
Mar 06, 2007	21.47	21.91	21.34	21.72	10,316,529	+1.09(+5.29%)
Mar 05, 2007	20.34	21.04	20.20	20.62	17,247,836	-0.78(-3.63%)
Mar 02, 2007	21.55	21.97	21.40	21.40	12,439,736	-0.35(-1.61%)
Mar 01, 2007	21.32	21.84	21.04	21.75	13,652,919	-0.55(-2.46%)
Feb 28, 2007	22.05	22.47	21.83	22.30	24,356,002	+0.92(+4.32%)
Feb 27, 2007	22.55	22.62	20.83	21.38	39,577,504	-2.35(-9.90%)
Feb 26, 2007	23.89	23.91	23.64	23.73	4,055,196	+0.01(+0.04%)
Feb 23, 2007	24.12	24.17	23.69	23.72	6,380,730	-0.59(-2.41%)
Feb 22, 2007	24.30	24.42	24.12	24.30	5,024,064	+0.00(+0.01%)
Feb 21, 2007	24.01	24.36	23.99	24.30	6,071,892	+0.18(+0.77%)
Feb 20, 2007	23.94	24.18	23.85	24.12	4,651,681	+0.06(+0.25%)
Feb 16, 2007	23.89	24.06	23.83	24.06	3,743,385	+0.16(+0.66%)
Feb 15, 2007	23.94	23.98	23.81	23.90	3,606,963	+0.01(+0.05%)
Feb 14, 2007	23.67	24.00	23.64	23.89	4,974,143	+0.03(+0.14%)
Feb 13, 2007	23.51	23.85	23.50	23.85	4,758,659	+0.06(+0.24%)
Feb 12, 2007	23.96	24.05	23.63	23.80	5,333,240	+0.09(+0.36%)
Feb 09, 2007	24.14	24.14	23.55	23.71	7,328,130	-0.40(-1.65%)
Feb 08, 2007	23.99	24.19	23.89	24.11	5,855,927	+0.25(+1.03%)
Feb 07, 2007	23.95	23.99	23.74	23.87	5,265,358	+0.14(+0.57%)
Feb 06, 2007	23.54	23.81	23.40	23.73	8,814,997	+0.43(+1.83%)
Feb 05, 2007	23.36	23.44	23.12	23.30	9,394,458	-0.09(-0.38%)
Feb 02, 2007	23.50	23.53	23.34	23.39	7,708,068	-0.09(-0.37%)

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.