Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.04	25.30	24.65	24.73	24,150,794	-0.31(-1.25%)
Apr 27, 2007	25.00	25.18	24.86	25.04	19,122,748	-0.17(-0.66%)
Apr 26, 2007	25.67	25.68	25.16	25.21	34,327,100	-0.57(-2.20%)
Apr 25, 2007	26.02	26.05	25.04	25.77	33,066,690	+0.24(+0.92%)
Apr 24, 2007	26.00	26.11	25.19	25.54	35,488,084	-0.37(-1.42%)
Apr 23, 2007	25.82	26.30	25.78	25.91	24,417,950	+0.13(+0.50%)
Apr 20, 2007	25.99	25.99	25.64	25.78	23,171,934	+0.32(+1.26%)
Apr 19, 2007	25.47	25.60	25.13	25.46	29,180,876	-0.37(-1.44%)
Apr 18, 2007	25.84	26.39	25.79	25.83	35,389,692	-0.44(-1.67%)
Apr 17, 2007	26.08	26.51	26.05	26.27	27,244,490	+0.08(+0.32%)
Apr 16, 2007	26.05	26.30	25.84	26.18	32,228,474	-0.02(-0.08%)
Apr 13, 2007	25.88	26.27	25.63	26.20	30,175,034	+0.49(+1.89%)
Apr 12, 2007	25.66	25.83	25.37	25.72	32,861,698	-0.03(-0.11%)
Apr 11, 2007	26.18	26.27	25.59	25.75	52,625,356	-0.20(-0.75%)
Apr 10, 2007	25.68	26.13	25.62	25.94	53,506,168	+0.54(+2.15%)
Apr 09, 2007	25.07	25.50	25.04	25.40	24,229,808	+0.52(+2.09%)
Apr 05, 2007	24.89	25.22	24.79	24.88	28,121,234	-0.01(-0.04%)
Apr 04, 2007	24.85	24.99	24.50	24.89	34,366,044	+0.07(+0.30%)
Apr 03, 2007	24.78	25.07	24.67	24.82	31,217,526	+0.25(+1.00%)
Apr 02, 2007	24.48	24.65	24.16	24.57	32,002,894	+0.20(+0.82%)
Mar 30, 2007	24.30	24.74	24.27	24.37	37,344,360	+0.31(+1.29%)
Mar 29, 2007	24.11	24.43	23.74	24.06	45,897,984	+0.42(+1.78%)
Mar 28, 2007	23.93	23.93	23.47	23.64	31,072,582	-0.19(-0.79%)
Mar 27, 2007	23.84	23.90	23.38	23.83	58,881,764	+0.01(+0.03%)
Mar 26, 2007	23.27	23.97	23.05	23.82	77,458,072	+0.88(+3.85%)
Mar 23, 2007	22.63	22.99	22.57	22.94	127,209,960	+0.14(+0.63%)
Mar 22, 2007	23.20	23.44	22.78	22.79	44,703,640	-0.24(-1.06%)
Mar 21, 2007	23.07	23.11	22.41	23.04	34,796,996	+0.08(+0.34%)
Mar 20, 2007	22.93	23.30	22.75	22.96	34,548,068	-0.03(-0.13%)
Mar 19, 2007	22.77	23.25	22.10	22.99	54,798,480	+0.64(+2.85%)
Mar 16, 2007	22.23	22.79	22.03	22.35	33,637,084	+0.20(+0.91%)
Mar 15, 2007	21.15	22.34	21.03	22.15	49,383,456	+1.39(+6.70%)
Mar 14, 2007	20.64	20.94	19.92	20.76	37,671,292	+0.13(+0.64%)
Mar 13, 2007	21.33	21.69	20.62	20.63	18,737,906	-0.71(-3.31%)
Mar 12, 2007	20.90	21.62	20.73	21.33	25,662,050	+0.44(+2.11%)
Mar 09, 2007	21.47	21.47	20.71	20.89	24,115,272	-0.34(-1.58%)
Mar 08, 2007	21.12	21.71	20.99	21.23	29,199,760	+0.54(+2.60%)
Mar 07, 2007	20.50	20.99	20.35	20.69	14,830,874	+0.28(+1.35%)
Mar 06, 2007	20.14	20.54	20.01	20.41	15,410,122	+0.87(+4.43%)
Mar 05, 2007	19.64	20.11	19.33	19.55	26,891,478	-0.57(-2.82%)
Mar 02, 2007	20.61	20.98	20.07	20.11	22,543,772	-0.59(-2.83%)
Mar 01, 2007	20.62	21.11	20.30	20.70	20,580,322	-0.44(-2.07%)
Feb 28, 2007	20.66	21.20	20.16	21.14	30,028,940	+0.61(+2.98%)
Feb 27, 2007	21.93	22.08	20.34	20.53	39,635,540	-2.27(-9.96%)
Feb 26, 2007	22.47	22.82	22.21	22.80	29,695,298	+0.74(+3.35%)
Feb 23, 2007	22.02	22.28	21.93	22.06	13,802,204	+0.13(+0.59%)
Feb 22, 2007	21.77	22.12	21.69	21.93	19,410,104	+0.40(+1.85%)
Feb 21, 2007	20.80	21.63	20.75	21.53	17,029,572	+0.74(+3.58%)
Feb 20, 2007	20.95	21.04	20.71	20.79	9,078,618	-0.41(-1.91%)
Feb 16, 2007	21.07	21.40	21.02	21.19	10,330,129	-0.10(-0.48%)
Feb 15, 2007	21.24	21.58	21.06	21.30	23,943,574	+0.45(+2.14%)
Feb 14, 2007	20.77	21.01	20.45	20.85	25,398,734	+0.16(+0.78%)
Feb 13, 2007	19.93	20.78	19.89	20.69	24,056,730	+1.08(+5.52%)
Feb 12, 2007	19.39	19.88	19.39	19.61	8,780,354	-0.15(-0.75%)
Feb 09, 2007	19.89	20.11	19.56	19.75	21,936,756	+0.08(+0.41%)
Feb 08, 2007	19.91	19.91	19.56	19.67	21,925,078	-0.20(-0.98%)
Feb 07, 2007	20.03	20.22	19.79	19.87	11,091,954	-0.17(-0.83%)
Feb 06, 2007	20.25	20.32	19.95	20.03	14,309,273	-0.06(-0.27%)
Feb 05, 2007	20.55	20.60	19.97	20.09	15,358,717	-0.25(-1.23%)
Feb 02, 2007	20.43	20.65	20.25	20.34	22,928,622	-0.56(-2.69%)

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.