Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.28	20.45	19.94	19.96	2,126,971	-0.33(-1.63%)
Apr 27, 2007	20.34	20.38	20.16	20.29	3,200,916	-0.01(-0.05%)
Apr 26, 2007	20.18	20.35	20.01	20.30	8,830,134	+0.83(+4.26%)
Apr 25, 2007	19.19	19.54	19.17	19.47	3,782,760	+0.72(+3.84%)
Apr 24, 2007	18.85	18.85	18.66	18.75	2,982,400	-0.15(-0.79%)
Apr 23, 2007	18.88	19.07	18.86	18.90	2,487,953	+0.16(+0.85%)
Apr 20, 2007	18.78	18.83	18.57	18.74	1,780,600	+0.27(+1.46%)
Apr 19, 2007	18.22	18.60	18.21	18.47	2,126,215	+0.13(+0.71%)
Apr 18, 2007	18.23	18.43	18.22	18.34	2,544,000	+0.14(+0.77%)
Apr 17, 2007	18.38	18.39	18.18	18.20	5,355,146	-0.22(-1.19%)
Apr 16, 2007	18.37	18.44	18.33	18.42	1,393,548	+0.34(+1.88%)
Apr 13, 2007	18.15	18.15	17.90	18.08	1,789,900	+0.06(+0.33%)
Apr 12, 2007	17.72	18.02	17.68	18.02	1,640,100	+0.20(+1.12%)
Apr 11, 2007	17.97	17.98	17.75	17.82	1,887,368	-0.22(-1.22%)
Apr 10, 2007	17.92	18.04	17.91	18.04	1,551,900	+0.18(+1.01%)
Apr 09, 2007	18.00	18.00	17.83	17.86	1,149,111	-0.04(-0.22%)
Apr 05, 2007	18.01	18.04	17.84	17.90	1,747,298	-0.10(-0.56%)
Apr 04, 2007	17.84	18.01	17.83	18.00	2,566,030	+0.42(+2.39%)
Apr 03, 2007	17.50	17.70	17.49	17.58	3,575,600	+0.30(+1.74%)
Apr 02, 2007	17.31	17.35	17.16	17.28	1,851,200	+0.10(+0.58%)
Mar 30, 2007	17.21	17.31	17.09	17.18	1,871,500	+0.00(+0.00%)
Mar 29, 2007	17.14	17.23	17.04	17.18	1,398,900	+0.22(+1.30%)
Mar 28, 2007	16.95	17.15	16.89	16.96	1,478,800	-0.30(-1.74%)
Mar 27, 2007	17.28	17.35	17.16	17.26	877,500	-0.22(-1.26%)
Mar 26, 2007	17.45	17.50	17.19	17.48	1,947,700	-0.09(-0.51%)
Mar 23, 2007	17.62	17.65	17.52	17.57	1,036,400	+0.04(+0.23%)
Mar 22, 2007	17.80	17.80	17.41	17.53	2,044,100	-0.07(-0.40%)
Mar 21, 2007	17.19	17.60	17.10	17.60	2,743,160	+0.56(+3.29%)
Mar 20, 2007	16.92	17.07	16.89	17.04	1,455,200	+0.05(+0.29%)
Mar 19, 2007	16.99	17.17	16.95	16.99	2,192,300	+0.23(+1.37%)
Mar 16, 2007	16.74	16.91	16.67	16.76	1,727,600	+0.01(+0.06%)
Mar 15, 2007	16.53	16.79	16.52	16.75	2,433,400	+0.15(+0.90%)
Mar 14, 2007	16.37	16.61	16.19	16.60	3,507,900	-0.07(-0.42%)
Mar 13, 2007	17.07	17.00	16.65	16.67	3,593,900	-0.40(-2.34%)
Mar 12, 2007	16.84	17.12	16.81	17.07	1,678,600	+0.22(+1.31%)
Mar 09, 2007	16.98	17.04	16.79	16.85	1,921,500	-0.07(-0.41%)
Mar 08, 2007	16.88	17.05	16.81	16.92	4,507,200	+0.58(+3.55%)
Mar 07, 2007	16.51	16.57	16.29	16.34	3,577,100	+0.10(+0.62%)
Mar 06, 2007	16.23	16.30	16.05	16.24	3,601,800	+0.28(+1.75%)
Mar 05, 2007	15.95	16.21	15.94	15.96	4,555,200	-0.56(-3.39%)
Mar 02, 2007	16.53	16.75	16.46	16.52	2,284,800	-0.06(-0.36%)
Mar 01, 2007	16.39	16.68	16.22	16.58	3,381,064	-0.13(-0.78%)
Feb 28, 2007	16.74	16.87	16.56	16.71	2,641,400	+0.33(+2.01%)
Feb 27, 2007	16.78	16.99	16.09	16.38	7,077,000	-1.50(-8.39%)
Feb 26, 2007	17.99	18.02	17.79	17.88	1,838,922	+0.03(+0.17%)
Feb 23, 2007	17.79	17.89	17.77	17.85	1,185,200	-0.07(-0.39%)
Feb 22, 2007	17.87	17.96	17.82	17.92	1,975,700	+0.10(+0.56%)
Feb 21, 2007	17.85	17.88	17.70	17.82	2,626,900	-0.19(-1.05%)
Feb 20, 2007	18.01	18.04	17.86	18.01	1,816,300	-0.10(-0.55%)
Feb 16, 2007	18.11	18.11	17.88	18.11	4,157,200	-0.37(-2.00%)
Feb 15, 2007	18.35	18.57	18.29	18.48	10,167,900	-0.65(-3.40%)
Feb 14, 2007	18.66	19.25	18.65	19.13	2,398,956	+0.58(+3.13%)
Feb 13, 2007	18.42	18.55	18.38	18.55	1,215,304	+0.20(+1.09%)
Feb 12, 2007	18.46	18.49	18.29	18.35	1,173,695	-0.19(-1.02%)
Feb 09, 2007	18.52	18.71	18.48	18.54	1,748,100	+0.06(+0.32%)
Feb 08, 2007	18.42	18.54	18.37	18.48	1,387,900	-0.24(-1.28%)
Feb 07, 2007	18.75	18.85	18.67	18.72	2,111,500	+0.33(+1.79%)
Feb 06, 2007	18.28	18.41	18.23	18.39	1,569,200	+0.32(+1.77%)
Feb 05, 2007	18.11	18.16	18.04	18.07	1,340,200	-0.14(-0.77%)
Feb 02, 2007	18.16	18.22	18.09	18.21	1,561,600	+0.19(+1.05%)

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.