Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.07	27.34	26.70	26.82	57,710	+0.38(+1.45%)
Apr 27, 2007	26.19	26.43	25.49	26.43	40,096	-0.31(-1.15%)
Apr 26, 2007	25.98	26.88	25.98	26.74	63,009	+1.09(+4.27%)
Apr 25, 2007	25.48	25.80	25.32	25.64	23,628	+0.68(+2.72%)
Apr 24, 2007	24.50	25.28	24.50	24.96	45,109	+0.01(+0.03%)
Apr 23, 2007	25.00	25.07	24.43	24.96	53,987	+0.75(+3.09%)
Apr 20, 2007	23.74	24.41	23.74	24.21	25,633	+0.54(+2.27%)
Apr 19, 2007	24.30	24.30	23.53	23.67	62,007	-0.75(-3.09%)
Apr 18, 2007	24.70	24.70	24.29	24.43	42,244	-0.36(-1.46%)
Apr 17, 2007	24.47	24.79	24.34	24.79	22,912	+0.56(+2.31%)
Apr 16, 2007	23.60	24.35	23.60	24.23	39,094	+0.76(+3.24%)
Apr 13, 2007	24.60	24.62	23.25	23.47	61,720	-1.05(-4.27%)
Apr 12, 2007	23.46	24.85	22.00	24.52	125,302	-0.38(-1.51%)
Apr 11, 2007	25.48	25.63	24.57	24.89	54,274	-0.56(-2.19%)
Apr 10, 2007	25.84	25.84	25.14	25.45	51,409	+0.73(+2.93%)
Apr 09, 2007	25.14	26.54	24.23	24.73	135,327	-0.17(-0.67%)
Apr 05, 2007	24.08	24.89	23.90	24.89	60,002	+1.12(+4.70%)
Apr 04, 2007	23.57	23.91	23.57	23.78	53,844	+0.26(+1.10%)
Apr 03, 2007	23.39	23.74	23.04	23.52	70,312	+0.66(+2.90%)
Apr 02, 2007	22.33	22.87	22.00	22.86	23,055	+0.87(+3.94%)
Mar 30, 2007	21.91	22.20	21.82	21.99	13,890	+0.28(+1.29%)
Mar 29, 2007	21.44	21.74	21.44	21.71	13,604	+0.29(+1.34%)
Mar 28, 2007	21.51	21.51	21.16	21.42	8,448	-0.20(-0.94%)
Mar 27, 2007	22.26	22.26	21.44	21.63	49,118	+0.29(+1.37%)
Mar 26, 2007	21.14	21.86	20.84	21.33	56,994	+0.19(+0.89%)
Mar 23, 2007	20.84	21.14	20.84	21.14	14,320	+0.34(+1.61%)
Mar 22, 2007	20.59	20.95	20.47	20.81	19,189	+0.35(+1.71%)
Mar 21, 2007	20.25	20.46	20.18	20.46	28,640	+0.28(+1.37%)
Mar 20, 2007	20.10	20.22	20.04	20.18	11,313	+0.13(+0.64%)
Mar 19, 2007	20.25	20.25	19.87	20.06	19,332	+0.17(+0.84%)
Mar 16, 2007	19.71	20.15	19.71	19.89	19,762	+0.16(+0.81%)
Mar 15, 2007	19.55	19.80	19.55	19.73	13,174	+0.38(+1.99%)
Mar 14, 2007	18.85	19.34	18.33	19.34	44,249	+0.20(+1.06%)
Mar 13, 2007	19.87	20.21	18.92	19.14	32,936	-0.73(-3.69%)
Mar 12, 2007	19.81	20.04	19.57	19.87	33,939	+0.36(+1.86%)
Mar 09, 2007	19.20	19.66	19.20	19.51	47,257	+0.59(+3.14%)
Mar 08, 2007	18.68	19.41	18.51	18.92	61,147	+0.73(+4.03%)
Mar 07, 2007	18.40	18.53	17.86	18.18	19,189	-0.16(-0.87%)
Mar 06, 2007	17.58	18.37	17.58	18.34	45,681	+0.99(+5.71%)
Mar 05, 2007	16.93	18.05	16.41	17.35	100,385	-0.83(-4.57%)
Mar 02, 2007	18.82	18.90	18.02	18.18	31,504	-0.48(-2.58%)
Mar 01, 2007	19.29	19.29	17.49	18.67	61,291	-0.98(-4.98%)
Feb 28, 2007	18.76	20.14	18.58	19.64	58,713	+1.06(+5.71%)
Feb 27, 2007	20.43	20.95	17.85	18.58	169,695	-2.71(-12.73%)
Feb 26, 2007	21.47	21.50	21.21	21.29	57,950	+0.20(+0.93%)
Feb 23, 2007	21.65	21.65	21.04	21.10	28,783	+0.08(+0.39%)
Feb 22, 2007	20.84	21.40	20.60	21.01	34,655	+0.57(+2.78%)
Feb 21, 2007	20.45	20.50	20.39	20.45	15,752	+0.04(+0.17%)
Feb 20, 2007	20.46	20.51	20.21	20.41	33,366	+0.20(+0.97%)
Feb 16, 2007	20.43	20.53	19.55	20.22	49,834	-0.02(-0.10%)
Feb 15, 2007	20.22	20.57	20.07	20.24	44,249	+0.17(+0.83%)
Feb 14, 2007	19.83	20.18	19.49	20.07	22,769	+0.68(+3.49%)
Feb 13, 2007	18.90	19.48	18.90	19.39	22,769	+0.64(+3.43%)
Feb 12, 2007	19.69	19.69	18.09	18.75	44,964	-0.94(-4.79%)
Feb 09, 2007	20.07	20.10	19.55	19.69	18,330	-0.20(-1.02%)
Feb 08, 2007	19.94	19.97	19.49	19.89	24,917	-0.08(-0.38%)
Feb 07, 2007	20.06	20.08	19.92	19.97	39,237	+0.10(+0.53%)
Feb 06, 2007	19.54	20.24	19.35	19.87	44,249	+0.56(+2.89%)
Feb 05, 2007	19.10	19.48	19.06	19.31	36,516	+0.32(+1.69%)
Feb 02, 2007	18.64	18.99	18.51	18.99	62,579	+0.34(+1.84%)

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.