Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.14	21.36	20.89	20.89	543,485	-0.19(-0.91%)
Apr 27, 2007	21.08	21.22	21.02	21.08	541,207	-0.11(-0.50%)
Apr 26, 2007	21.26	21.27	21.13	21.18	457,232	-0.07(-0.31%)
Apr 25, 2007	21.17	21.36	21.11	21.25	606,808	+0.09(+0.40%)
Apr 24, 2007	21.12	21.22	21.02	21.17	554,540	+0.00(+0.00%)
Apr 23, 2007	21.17	21.28	21.13	21.17	358,375	-0.04(-0.19%)
Apr 20, 2007	21.24	21.30	21.03	21.20	519,340	+0.01(+0.03%)
Apr 19, 2007	21.20	21.28	21.13	21.20	358,071	-0.09(-0.40%)
Apr 18, 2007	21.36	21.39	21.20	21.28	536,196	-0.15(-0.71%)
Apr 17, 2007	21.43	21.54	21.29	21.44	568,735	-0.01(-0.03%)
Apr 16, 2007	21.36	21.48	21.36	21.44	757,447	+0.07(+0.34%)
Apr 13, 2007	21.36	21.44	21.31	21.37	591,015	+0.00(+0.00%)
Apr 12, 2007	21.39	21.40	21.25	21.37	472,417	+0.02(+0.09%)
Apr 11, 2007	21.44	21.48	21.30	21.35	517,518	-0.11(-0.49%)
Apr 10, 2007	21.21	21.47	21.07	21.45	973,991	+0.32(+1.50%)
Apr 09, 2007	20.92	21.14	20.80	21.14	780,377	+0.32(+1.52%)
Apr 05, 2007	20.91	20.94	20.77	20.82	911,275	-0.11(-0.53%)
Apr 04, 2007	20.82	20.94	20.74	20.93	734,061	+0.19(+0.92%)
Apr 03, 2007	20.64	20.84	20.55	20.74	678,027	+0.13(+0.64%)
Apr 02, 2007	20.48	20.64	20.19	20.61	844,857	+0.01(+0.06%)
Mar 30, 2007	20.72	20.88	20.51	20.60	931,168	-0.07(-0.35%)
Mar 29, 2007	20.68	20.68	20.48	20.67	507,647	+0.06(+0.29%)
Mar 28, 2007	20.51	20.68	20.42	20.61	654,490	+0.10(+0.48%)
Mar 27, 2007	20.51	20.56	20.30	20.51	902,164	+0.00(+0.00%)
Mar 26, 2007	20.41	20.55	20.06	20.51	864,048	+0.00(+0.00%)
Mar 23, 2007	20.70	20.88	20.30	20.51	2,516,219	-0.72(-3.41%)
Mar 22, 2007	21.20	21.32	21.19	21.24	686,227	-0.03(-0.12%)
Mar 21, 2007	21.01	21.32	20.95	21.26	709,157	+0.26(+1.22%)
Mar 20, 2007	21.03	21.11	20.94	21.01	957,287	-0.07(-0.31%)
Mar 19, 2007	20.98	21.15	20.98	21.07	849,319	+0.17(+0.82%)
Mar 16, 2007	20.98	21.21	20.84	20.90	548,800	-0.01(-0.03%)
Mar 15, 2007	20.61	20.99	20.57	20.91	604,226	+0.26(+1.24%)
Mar 14, 2007	20.47	20.71	20.33	20.65	481,073	+0.24(+1.16%)
Mar 13, 2007	20.72	20.78	20.38	20.41	478,795	-0.31(-1.49%)
Mar 12, 2007	20.53	20.77	20.52	20.72	294,292	+0.19(+0.93%)
Mar 09, 2007	20.72	20.76	20.52	20.53	404,235	-0.12(-0.57%)
Mar 08, 2007	20.63	20.74	20.61	20.65	349,415	+0.05(+0.22%)
Mar 07, 2007	20.58	20.72	20.47	20.61	429,746	+0.04(+0.19%)
Mar 06, 2007	20.23	20.58	20.23	20.57	439,009	+0.40(+1.96%)
Mar 05, 2007	20.47	20.53	20.17	20.17	499,295	-0.43(-2.08%)
Mar 02, 2007	20.68	20.71	20.49	20.60	384,190	-0.08(-0.38%)
Mar 01, 2007	20.61	20.80	20.41	20.68	616,224	-0.04(-0.19%)
Feb 28, 2007	20.94	21.01	20.72	20.72	922,816	-0.16(-0.79%)
Feb 27, 2007	21.20	21.20	20.82	20.88	610,149	-0.40(-1.89%)
Feb 26, 2007	21.31	21.44	21.22	21.28	531,464	-0.03(-0.12%)
Feb 23, 2007	21.38	21.44	21.21	21.31	431,720	-0.11(-0.52%)
Feb 22, 2007	21.38	21.46	21.30	21.42	473,328	-0.16(-0.76%)
Feb 21, 2007	21.70	21.73	21.53	21.59	420,787	-0.15(-0.70%)
Feb 20, 2007	21.65	21.77	21.57	21.74	404,690	+0.09(+0.43%)
Feb 16, 2007	21.69	21.70	21.51	21.65	388,442	-0.05(-0.21%)
Feb 15, 2007	21.71	21.74	21.63	21.69	628,067	+0.00(+0.00%)
Feb 14, 2007	21.57	21.73	21.55	21.69	529,384	+0.13(+0.58%)
Feb 13, 2007	21.22	21.57	21.20	21.57	632,678	+0.41(+1.96%)
Feb 12, 2007	21.16	21.28	21.06	21.15	282,030	-0.07(-0.34%)
Feb 09, 2007	21.34	21.36	21.11	21.22	386,771	-0.09(-0.40%)
Feb 08, 2007	20.97	21.34	20.97	21.31	584,637	+0.27(+1.28%)
Feb 07, 2007	20.86	21.07	20.74	21.04	499,143	+0.18(+0.88%)
Feb 06, 2007	20.72	20.86	20.57	20.86	468,317	+0.13(+0.64%)
Feb 05, 2007	20.74	20.79	20.60	20.72	509,318	-0.02(-0.09%)
Feb 02, 2007	20.84	20.84	20.68	20.74	333,471	-0.03(-0.16%)

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.