Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.69	24.69	24.22	24.25	536,593	-0.37(-1.50%)
Apr 27, 2007	24.44	24.68	24.34	24.62	503,791	-0.29(-1.16%)
Apr 26, 2007	25.03	25.08	24.82	24.91	208,696	-0.16(-0.65%)
Apr 25, 2007	25.10	25.15	24.93	25.07	231,793	+0.15(+0.59%)
Apr 24, 2007	25.00	25.00	24.76	24.93	228,719	-0.03(-0.12%)
Apr 23, 2007	25.07	25.22	24.91	24.96	297,130	-0.21(-0.82%)
Apr 20, 2007	25.29	25.39	25.00	25.16	231,864	+0.18(+0.71%)
Apr 19, 2007	25.15	25.15	24.65	24.99	248,732	-0.09(-0.35%)
Apr 18, 2007	24.99	25.22	24.97	25.07	236,028	-0.06(-0.24%)
Apr 17, 2007	25.33	25.44	25.01	25.13	244,039	-0.13(-0.53%)
Apr 16, 2007	24.78	25.33	24.78	25.27	272,408	+0.51(+2.06%)
Apr 13, 2007	24.50	24.76	24.39	24.76	550,651	+0.26(+1.06%)
Apr 12, 2007	24.33	24.51	24.09	24.50	219,086	+0.10(+0.42%)
Apr 11, 2007	24.88	24.88	24.35	24.39	318,990	-0.44(-1.76%)
Apr 10, 2007	24.63	24.89	24.62	24.83	102,085	+0.13(+0.54%)
Apr 09, 2007	24.90	24.96	24.60	24.70	173,694	-0.22(-0.89%)
Apr 05, 2007	25.02	25.09	24.90	24.92	129,959	-0.16(-0.65%)
Apr 04, 2007	25.30	25.30	24.94	25.08	199,073	-0.18(-0.70%)
Apr 03, 2007	25.04	25.45	24.96	25.26	284,174	+0.22(+0.89%)
Apr 02, 2007	25.24	25.30	24.80	25.04	175,869	-0.10(-0.38%)
Mar 30, 2007	25.39	25.47	24.99	25.13	333,832	-0.18(-0.73%)
Mar 29, 2007	25.28	25.44	24.98	25.32	186,623	+0.14(+0.56%)
Mar 28, 2007	25.13	25.31	25.08	25.18	649,442	-0.05(-0.21%)
Mar 27, 2007	25.30	25.39	25.16	25.23	174,935	-0.27(-1.04%)
Mar 26, 2007	25.63	25.65	25.22	25.50	248,788	-0.06(-0.23%)
Mar 23, 2007	25.74	25.74	25.52	25.56	172,384	-0.13(-0.49%)
Mar 22, 2007	25.87	25.87	25.54	25.68	201,273	-0.09(-0.34%)
Mar 21, 2007	25.10	25.81	25.09	25.77	327,947	+0.64(+2.56%)
Mar 20, 2007	24.74	25.13	24.70	25.13	208,214	+0.31(+1.25%)
Mar 19, 2007	24.72	24.97	24.72	24.82	274,284	+0.18(+0.72%)
Mar 16, 2007	24.67	24.79	24.56	24.64	761,803	-0.07(-0.27%)
Mar 15, 2007	24.32	24.71	24.21	24.70	291,457	+0.41(+1.67%)
Mar 14, 2007	23.89	24.36	23.58	24.30	664,037	+0.33(+1.39%)
Mar 13, 2007	24.97	24.78	23.91	23.96	468,953	-1.01(-4.03%)
Mar 12, 2007	24.85	25.04	24.73	24.97	213,697	+0.06(+0.24%)
Mar 09, 2007	24.74	25.12	24.73	24.91	203,899	+0.08(+0.33%)
Mar 08, 2007	24.86	25.07	24.71	24.83	309,546	+0.13(+0.51%)
Mar 07, 2007	24.64	25.04	24.54	24.70	470,755	+0.00(+0.00%)
Mar 06, 2007	24.44	24.86	24.31	24.70	437,349	+0.40(+1.64%)
Mar 05, 2007	24.71	24.87	24.29	24.31	554,429	-0.58(-2.35%)
Mar 02, 2007	25.23	25.33	24.85	24.89	410,572	-0.47(-1.87%)
Mar 01, 2007	24.95	25.61	24.64	25.36	354,574	+0.27(+1.06%)
Feb 28, 2007	25.00	25.41	24.49	25.10	418,941	+0.10(+0.38%)
Feb 27, 2007	25.97	26.01	25.00	25.00	363,908	-1.24(-4.73%)
Feb 26, 2007	26.46	26.48	25.99	26.24	202,525	-0.22(-0.84%)
Feb 23, 2007	26.60	26.64	26.20	26.47	192,723	-0.18(-0.67%)
Feb 22, 2007	26.56	26.64	26.27	26.64	251,466	+0.07(+0.25%)
Feb 21, 2007	26.55	26.66	26.35	26.58	225,968	-0.03(-0.11%)
Feb 20, 2007	26.32	26.63	25.93	26.61	157,108	+0.24(+0.93%)
Feb 16, 2007	26.27	26.40	26.00	26.36	173,107	+0.09(+0.34%)
Feb 15, 2007	26.46	26.46	26.18	26.27	163,773	-0.13(-0.48%)
Feb 14, 2007	26.27	26.66	26.12	26.40	386,779	+0.07(+0.25%)
Feb 13, 2007	26.14	26.34	26.04	26.33	157,006	+0.30(+1.17%)
Feb 12, 2007	26.02	26.24	25.78	26.03	158,249	+0.09(+0.34%)
Feb 09, 2007	26.14	26.14	25.87	25.94	251,243	-0.25(-0.96%)
Feb 08, 2007	26.08	26.24	25.95	26.19	121,210	+0.04(+0.14%)
Feb 07, 2007	25.93	26.15	25.89	26.15	168,477	+0.20(+0.77%)
Feb 06, 2007	25.88	26.00	25.67	25.95	146,612	+0.17(+0.66%)
Feb 05, 2007	25.84	25.95	25.70	25.78	200,090	-0.07(-0.26%)
Feb 02, 2007	25.88	26.02	25.76	25.85	161,742	+0.01(+0.03%)

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.