Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.42	24.42	23.00	23.09	130,851	-1.24(-5.09%)
Apr 27, 2007	23.93	24.38	23.90	24.33	91,240	+0.43(+1.81%)
Apr 26, 2007	23.66	23.90	23.18	23.90	57,465	+0.16(+0.67%)
Apr 25, 2007	23.37	23.87	23.15	23.74	37,363	+0.51(+2.20%)
Apr 24, 2007	24.06	24.06	23.06	23.22	49,321	-0.85(-3.52%)
Apr 23, 2007	23.60	24.17	23.60	24.07	59,012	+0.34(+1.45%)
Apr 20, 2007	23.87	23.97	23.20	23.73	62,662	+0.22(+0.92%)
Apr 19, 2007	23.58	23.71	23.05	23.51	62,597	-0.07(-0.31%)
Apr 18, 2007	23.50	23.78	23.35	23.58	64,758	-0.06(-0.27%)
Apr 17, 2007	23.81	23.81	23.16	23.65	47,752	-0.10(-0.40%)
Apr 16, 2007	23.41	23.74	22.95	23.74	64,643	+0.39(+1.68%)
Apr 13, 2007	22.38	23.35	22.38	23.35	62,351	+0.88(+3.91%)
Apr 12, 2007	22.31	22.50	22.24	22.47	44,435	+0.07(+0.32%)
Apr 11, 2007	22.86	22.86	22.29	22.40	82,489	-0.41(-1.79%)
Apr 10, 2007	22.34	22.98	22.33	22.81	32,170	+0.42(+1.89%)
Apr 09, 2007	22.31	22.46	22.23	22.39	51,228	-0.02(-0.07%)
Apr 05, 2007	22.22	22.54	22.16	22.40	31,846	+0.14(+0.61%)
Apr 04, 2007	22.22	22.28	21.90	22.27	175,390	+0.05(+0.22%)
Apr 03, 2007	22.48	22.54	22.15	22.22	100,878	-0.22(-1.00%)
Apr 02, 2007	22.46	22.46	22.03	22.44	101,855	+0.02(+0.11%)
Mar 30, 2007	22.96	23.30	22.27	22.42	129,690	+0.01(+0.04%)
Mar 29, 2007	22.26	22.54	22.19	22.41	99,440	+0.40(+1.82%)
Mar 28, 2007	22.43	22.69	21.93	22.01	89,257	-0.62(-2.75%)
Mar 27, 2007	24.03	24.03	22.59	22.63	223,073	-1.42(-5.91%)
Mar 26, 2007	23.66	24.18	23.66	24.06	68,247	+0.42(+1.79%)
Mar 23, 2007	23.38	23.73	23.38	23.63	72,326	+0.20(+0.85%)
Mar 22, 2007	23.25	23.46	23.18	23.43	97,716	+0.30(+1.31%)
Mar 21, 2007	21.84	23.15	21.79	23.13	95,371	+1.27(+5.81%)
Mar 20, 2007	21.51	21.87	21.50	21.86	133,003	+0.38(+1.75%)
Mar 19, 2007	21.48	21.72	21.32	21.48	96,966	+0.15(+0.71%)
Mar 16, 2007	21.47	21.70	21.04	21.33	212,234	-0.16(-0.74%)
Mar 15, 2007	21.28	21.61	21.21	21.49	119,519	+0.24(+1.13%)
Mar 14, 2007	21.33	21.69	20.94	21.25	133,978	-0.15(-0.71%)
Mar 13, 2007	22.29	22.38	21.39	21.40	166,720	-0.89(-3.98%)
Mar 12, 2007	22.12	22.97	21.70	22.29	219,062	-0.19(-0.85%)
Mar 09, 2007	22.58	22.84	22.11	22.48	117,820	+0.18(+0.79%)
Mar 08, 2007	22.54	22.85	22.19	22.31	63,882	-0.30(-1.34%)
Mar 07, 2007	22.58	22.89	22.54	22.61	85,163	+0.00(+0.00%)
Mar 06, 2007	22.90	23.12	22.61	22.61	100,230	-0.19(-0.84%)
Mar 05, 2007	22.54	23.58	22.38	22.80	73,617	+0.09(+0.39%)
Mar 02, 2007	23.18	23.27	22.56	22.71	79,892	-0.61(-2.60%)
Mar 01, 2007	22.49	23.72	22.39	23.32	47,182	+0.22(+0.93%)
Feb 28, 2007	23.24	23.58	22.39	23.10	79,815	-0.27(-1.16%)
Feb 27, 2007	24.06	24.17	22.75	23.38	115,584	-1.09(-4.44%)
Feb 26, 2007	24.35	24.65	24.18	24.46	49,586	+0.12(+0.49%)
Feb 23, 2007	24.45	24.45	24.14	24.34	25,867	-0.11(-0.46%)
Feb 22, 2007	24.41	24.53	24.17	24.45	34,295	+0.05(+0.20%)
Feb 21, 2007	24.48	24.48	24.14	24.41	31,160	-0.13(-0.52%)
Feb 20, 2007	24.06	24.53	23.98	24.53	28,998	+0.32(+1.32%)
Feb 16, 2007	24.02	24.22	23.74	24.22	56,941	+0.20(+0.83%)
Feb 15, 2007	24.06	24.06	23.51	24.02	54,738	+0.03(+0.13%)
Feb 14, 2007	23.74	24.06	23.23	23.98	132,463	+0.19(+0.81%)
Feb 13, 2007	23.44	23.87	23.15	23.79	93,227	+0.38(+1.60%)
Feb 12, 2007	22.72	23.49	22.62	23.42	64,244	+0.57(+2.48%)
Feb 09, 2007	23.30	23.30	22.67	22.85	80,484	-0.42(-1.82%)
Feb 08, 2007	22.86	23.34	22.58	23.27	45,014	+0.29(+1.25%)
Feb 07, 2007	22.83	23.06	22.61	22.98	28,113	+0.11(+0.49%)
Feb 06, 2007	22.74	23.10	22.54	22.87	42,548	+0.21(+0.92%)
Feb 05, 2007	22.72	22.77	22.43	22.66	62,659	-0.05(-0.21%)
Feb 02, 2007	22.90	23.19	22.63	22.71	66,376	-0.18(-0.80%)

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.