Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.32	25.58	24.93	25.00	23,884,586	-0.32(-1.25%)
Apr 27, 2007	25.28	25.47	25.13	25.32	18,911,964	-0.17(-0.66%)
Apr 26, 2007	25.96	25.97	25.44	25.49	33,948,720	-0.57(-2.20%)
Apr 25, 2007	26.31	26.34	25.32	26.06	32,702,204	+0.24(+0.92%)
Apr 24, 2007	26.29	26.40	25.47	25.82	35,096,908	-0.37(-1.42%)
Apr 23, 2007	26.11	26.60	26.06	26.19	24,148,798	+0.13(+0.50%)
Apr 20, 2007	26.28	26.28	25.93	26.06	22,916,516	+0.32(+1.26%)
Apr 19, 2007	25.75	25.89	25.41	25.74	28,859,222	-0.38(-1.44%)
Apr 18, 2007	26.13	26.69	26.08	26.12	34,999,600	-0.44(-1.67%)
Apr 17, 2007	26.37	26.81	26.34	26.56	26,944,180	+0.09(+0.32%)
Apr 16, 2007	26.34	26.60	26.13	26.47	31,873,228	-0.02(-0.08%)
Apr 13, 2007	26.17	26.56	25.91	26.50	29,842,422	+0.49(+1.89%)
Apr 12, 2007	25.95	26.12	25.65	26.01	32,499,472	-0.03(-0.11%)
Apr 11, 2007	26.47	26.56	25.88	26.03	52,045,284	-0.20(-0.75%)
Apr 10, 2007	25.96	26.42	25.90	26.23	52,916,384	+0.55(+2.15%)
Apr 09, 2007	25.35	25.78	25.32	25.68	23,962,730	+0.53(+2.09%)
Apr 05, 2007	25.16	25.50	25.07	25.16	27,811,262	-0.01(-0.04%)
Apr 04, 2007	25.13	25.26	24.77	25.17	33,987,236	+0.07(+0.30%)
Apr 03, 2007	25.06	25.35	24.94	25.09	30,873,422	+0.25(+1.00%)
Apr 02, 2007	24.75	24.92	24.43	24.84	31,650,136	+0.20(+0.82%)
Mar 30, 2007	24.57	25.01	24.54	24.64	36,932,724	+0.31(+1.29%)
Mar 29, 2007	24.38	24.70	24.01	24.33	45,392,064	+0.42(+1.78%)
Mar 28, 2007	24.20	24.20	23.73	23.91	30,730,078	-0.19(-0.79%)
Mar 27, 2007	24.11	24.17	23.64	24.10	58,232,724	+0.01(+0.03%)
Mar 26, 2007	23.53	24.24	23.30	24.09	76,604,272	+0.89(+3.85%)
Mar 23, 2007	22.88	23.25	22.82	23.19	125,807,760	+0.15(+0.63%)
Mar 22, 2007	23.45	23.70	23.03	23.05	44,210,884	-0.25(-1.05%)
Mar 21, 2007	23.33	23.37	22.66	23.29	34,413,436	+0.08(+0.34%)
Mar 20, 2007	23.18	23.56	23.01	23.22	34,167,256	-0.03(-0.13%)
Mar 19, 2007	23.02	23.51	22.35	23.25	54,194,448	+0.64(+2.85%)
Mar 16, 2007	22.48	23.04	22.27	22.60	33,266,312	+0.20(+0.91%)
Mar 15, 2007	21.38	22.59	21.27	22.40	48,839,112	+1.41(+6.70%)
Mar 14, 2007	20.87	21.17	20.15	20.99	37,256,048	+0.13(+0.64%)
Mar 13, 2007	21.57	21.93	20.85	20.86	18,531,364	-0.71(-3.31%)
Mar 12, 2007	21.13	21.87	20.96	21.57	25,379,184	+0.45(+2.12%)
Mar 09, 2007	21.70	21.70	20.94	21.12	23,849,456	-0.34(-1.58%)
Mar 08, 2007	21.36	21.95	21.22	21.46	28,877,898	+0.54(+2.60%)
Mar 07, 2007	20.73	21.22	20.58	20.92	14,667,397	+0.28(+1.35%)
Mar 06, 2007	20.36	20.77	20.23	20.64	15,240,260	+0.87(+4.43%)
Mar 05, 2007	19.86	20.34	19.55	19.77	26,595,060	-0.57(-2.82%)
Mar 02, 2007	20.84	21.21	20.30	20.34	22,295,278	-0.59(-2.83%)
Mar 01, 2007	20.85	21.35	20.53	20.93	20,353,470	-0.44(-2.07%)
Feb 28, 2007	20.89	21.43	20.39	21.37	29,697,938	+0.62(+2.98%)
Feb 27, 2007	22.17	22.32	20.57	20.76	39,198,648	-2.30(-9.96%)
Feb 26, 2007	22.72	23.08	22.46	23.05	29,367,974	+0.75(+3.35%)
Feb 23, 2007	22.27	22.52	22.18	22.30	13,650,066	+0.13(+0.59%)
Feb 22, 2007	22.01	22.37	21.94	22.17	19,196,152	+0.40(+1.85%)
Feb 21, 2007	21.03	21.87	20.98	21.77	16,841,860	+0.75(+3.58%)
Feb 20, 2007	21.18	21.27	20.94	21.02	8,978,546	-0.41(-1.91%)
Feb 16, 2007	21.31	21.64	21.26	21.43	10,216,263	-0.10(-0.48%)
Feb 15, 2007	21.48	21.82	21.30	21.53	23,679,650	+0.45(+2.14%)
Feb 14, 2007	21.00	21.24	20.68	21.08	25,118,770	+0.16(+0.78%)
Feb 13, 2007	20.16	21.02	20.11	20.92	23,791,558	+1.09(+5.52%)
Feb 12, 2007	19.60	20.10	19.60	19.82	8,683,571	-0.15(-0.75%)
Feb 09, 2007	20.11	20.34	19.78	19.97	21,694,954	+0.08(+0.41%)
Feb 08, 2007	20.13	20.13	19.78	19.89	21,683,404	-0.20(-0.98%)
Feb 07, 2007	20.26	20.45	20.01	20.09	10,969,690	-0.17(-0.83%)
Feb 06, 2007	20.48	20.55	20.17	20.26	14,151,545	-0.06(-0.27%)
Feb 05, 2007	20.77	20.83	20.19	20.31	15,189,422	-0.25(-1.23%)
Feb 02, 2007	20.66	20.88	20.48	20.57	22,675,886	-0.57(-2.70%)

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.