Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.89	22.93	22.38	22.42	1,049,365	-0.62(-2.67%)
Apr 27, 2007	23.01	23.13	22.45	23.04	587,389	-0.07(-0.32%)
Apr 26, 2007	22.52	23.36	22.23	23.11	1,314,288	+0.51(+2.24%)
Apr 25, 2007	22.55	22.81	22.50	22.60	864,151	-0.04(-0.18%)
Apr 24, 2007	22.72	22.84	22.35	22.64	528,018	-0.14(-0.62%)
Apr 23, 2007	23.00	23.00	22.71	22.79	533,114	-0.17(-0.72%)
Apr 20, 2007	22.77	23.04	22.56	22.95	715,313	+0.51(+2.26%)
Apr 19, 2007	22.23	22.47	22.05	22.44	428,640	+0.12(+0.56%)
Apr 18, 2007	22.37	22.51	22.10	22.32	332,474	-0.11(-0.48%)
Apr 17, 2007	22.56	22.57	22.23	22.43	432,080	-0.21(-0.92%)
Apr 16, 2007	22.25	22.74	22.22	22.64	517,015	+0.47(+2.14%)
Apr 13, 2007	21.93	22.19	21.68	22.16	424,268	+0.20(+0.91%)
Apr 12, 2007	21.60	21.97	21.47	21.96	315,423	+0.24(+1.11%)
Apr 11, 2007	21.96	21.96	21.51	21.72	587,560	-0.17(-0.76%)
Apr 10, 2007	21.74	22.05	21.71	21.89	322,354	+0.12(+0.53%)
Apr 09, 2007	22.05	22.05	21.69	21.77	360,104	-0.25(-1.13%)
Apr 05, 2007	21.93	22.11	21.85	22.02	258,785	+0.15(+0.68%)
Apr 04, 2007	21.80	21.92	21.56	21.87	304,432	+0.15(+0.69%)
Apr 03, 2007	21.63	21.89	21.39	21.72	531,317	+0.17(+0.77%)
Apr 02, 2007	21.32	21.56	21.18	21.55	393,993	+0.32(+1.53%)
Mar 30, 2007	21.09	21.40	21.01	21.23	480,379	+0.16(+0.75%)
Mar 29, 2007	21.41	21.41	20.73	21.07	674,257	-0.17(-0.82%)
Mar 28, 2007	21.34	21.38	20.95	21.25	771,012	-0.32(-1.50%)
Mar 27, 2007	21.46	21.63	21.16	21.57	716,797	+0.00(+0.00%)
Mar 26, 2007	21.45	21.60	20.95	21.57	456,683	+0.02(+0.12%)
Mar 23, 2007	21.22	21.62	21.12	21.55	470,390	+0.05(+0.23%)
Mar 22, 2007	21.45	21.63	21.26	21.50	445,473	-0.06(-0.27%)
Mar 21, 2007	20.98	21.56	20.73	21.55	424,332	+0.53(+2.53%)
Mar 20, 2007	20.83	21.10	20.61	21.02	480,647	+0.06(+0.28%)
Mar 19, 2007	20.76	20.98	20.51	20.96	1,043,421	+0.47(+2.31%)
Mar 16, 2007	20.69	20.75	20.36	20.49	847,219	-0.21(-1.00%)
Mar 15, 2007	20.42	20.76	20.38	20.70	363,651	+0.32(+1.59%)
Mar 14, 2007	20.09	20.52	19.87	20.37	470,523	+0.23(+1.16%)
Mar 13, 2007	20.73	20.71	20.08	20.14	744,516	-0.59(-2.85%)
Mar 12, 2007	20.34	20.80	20.27	20.73	610,252	+0.49(+2.42%)
Mar 09, 2007	20.57	20.57	20.06	20.24	733,385	-0.17(-0.86%)
Mar 08, 2007	19.88	20.50	19.71	20.42	1,231,837	+0.86(+4.38%)
Mar 07, 2007	19.58	19.78	19.35	19.56	537,720	-0.01(-0.04%)
Mar 06, 2007	19.17	19.69	18.96	19.57	573,031	+0.70(+3.70%)
Mar 05, 2007	19.23	19.55	18.78	18.87	887,957	-0.36(-1.86%)
Mar 02, 2007	19.62	19.70	19.20	19.23	806,153	-0.49(-2.49%)
Mar 01, 2007	19.73	20.00	19.33	19.72	975,264	-0.35(-1.74%)
Feb 28, 2007	19.98	20.27	19.60	20.07	1,016,426	+0.17(+0.88%)
Feb 27, 2007	19.98	20.24	19.76	19.89	1,208,532	-0.57(-2.77%)
Feb 26, 2007	20.82	20.82	20.29	20.46	1,129,096	-0.37(-1.80%)
Feb 23, 2007	20.57	20.96	20.53	20.83	714,551	+0.08(+0.40%)
Feb 22, 2007	20.32	20.80	20.22	20.75	1,031,946	+0.47(+2.30%)
Feb 21, 2007	20.05	20.31	19.87	20.28	930,449	+0.14(+0.70%)
Feb 20, 2007	20.06	20.32	19.83	20.14	1,200,188	+0.14(+0.71%)
Feb 16, 2007	20.22	20.44	19.99	20.00	1,363,395	-0.30(-1.48%)
Feb 15, 2007	20.13	20.99	19.82	20.30	2,411,827	+0.91(+4.68%)
Feb 14, 2007	19.16	19.48	19.13	19.39	487,830	+0.36(+1.88%)
Feb 13, 2007	18.93	19.04	18.78	19.03	570,155	+0.18(+0.97%)
Feb 12, 2007	19.33	19.45	18.74	18.85	765,126	-0.28(-1.48%)
Feb 09, 2007	19.81	19.81	18.99	19.13	836,712	-0.67(-3.40%)
Feb 08, 2007	19.52	19.82	19.51	19.81	954,411	+0.34(+1.75%)
Feb 07, 2007	18.74	19.48	18.72	19.47	1,324,112	+0.72(+3.86%)
Feb 06, 2007	18.44	18.78	18.34	18.74	481,551	+0.34(+1.85%)
Feb 05, 2007	18.80	18.91	18.34	18.40	561,380	-0.35(-1.86%)
Feb 02, 2007	18.72	18.92	18.47	18.75	610,491	+0.38(+2.08%)

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.