Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.08	30.20	29.49	29.51	23,720,864	-0.56(-1.86%)
Apr 27, 2007	30.26	30.44	29.85	30.07	19,958,154	-0.45(-1.48%)
Apr 26, 2007	31.13	31.22	30.39	30.52	34,107,904	-0.03(-0.09%)
Apr 25, 2007	30.05	30.56	29.85	30.55	36,685,276	+0.66(+2.21%)
Apr 24, 2007	29.05	30.27	28.99	29.89	40,428,028	+0.99(+3.43%)
Apr 23, 2007	29.19	29.44	28.76	28.90	19,280,024	-0.37(-1.27%)
Apr 20, 2007	29.58	29.78	29.02	29.27	30,129,350	+0.05(+0.18%)
Apr 19, 2007	28.76	29.26	28.72	29.21	16,308,283	+0.26(+0.91%)
Apr 18, 2007	28.98	29.25	28.84	28.95	15,738,221	-0.27(-0.92%)
Apr 17, 2007	29.11	29.31	28.98	29.22	18,870,148	-0.01(-0.05%)
Apr 16, 2007	28.82	29.24	28.78	29.23	21,928,180	+0.57(+1.97%)
Apr 13, 2007	28.64	28.78	28.18	28.67	19,858,386	-0.03(-0.12%)
Apr 12, 2007	28.09	28.85	28.03	28.70	20,902,000	+0.34(+1.19%)
Apr 11, 2007	28.91	28.96	28.33	28.37	20,278,346	-0.61(-2.09%)
Apr 10, 2007	28.66	29.00	28.65	28.97	17,625,026	+0.22(+0.75%)
Apr 09, 2007	29.20	29.28	28.62	28.76	20,974,128	-0.42(-1.43%)
Apr 05, 2007	29.01	29.27	28.49	29.17	32,486,828	-0.24(-0.80%)
Apr 04, 2007	29.60	29.62	29.19	29.41	22,516,474	-0.04(-0.14%)
Apr 03, 2007	29.24	29.48	29.09	29.45	27,392,456	+0.42(+1.46%)
Apr 02, 2007	28.76	29.06	28.50	29.03	23,371,126	+0.28(+0.98%)
Mar 30, 2007	28.47	28.91	28.40	28.74	26,110,918	+0.28(+0.97%)
Mar 29, 2007	28.84	28.89	28.05	28.47	21,116,088	-0.17(-0.59%)
Mar 28, 2007	28.64	28.97	28.49	28.63	25,025,906	-0.09(-0.30%)
Mar 27, 2007	28.45	28.87	28.32	28.72	18,267,054	+0.14(+0.50%)
Mar 26, 2007	28.52	28.68	28.01	28.58	23,898,250	-0.10(-0.35%)
Mar 23, 2007	29.06	29.23	28.64	28.68	25,953,764	-0.53(-1.80%)
Mar 22, 2007	29.25	29.50	29.15	29.21	24,713,228	-0.26(-0.87%)
Mar 21, 2007	29.04	29.48	28.54	29.46	35,899,520	+0.46(+1.60%)
Mar 20, 2007	28.58	29.13	28.55	29.00	27,590,838	+0.09(+0.30%)
Mar 19, 2007	29.65	29.73	28.72	28.91	36,074,600	-0.52(-1.76%)
Mar 16, 2007	29.46	29.47	28.99	29.43	38,963,364	-0.01(-0.05%)
Mar 15, 2007	29.08	29.60	28.97	29.44	43,632,168	+0.33(+1.13%)
Mar 14, 2007	28.61	29.34	28.58	29.11	59,870,912	+0.93(+3.30%)
Mar 13, 2007	27.03	28.49	27.76	28.18	74,033,960	+1.15(+4.26%)
Mar 12, 2007	26.94	27.15	26.82	27.03	22,489,940	-0.02(-0.07%)
Mar 09, 2007	27.38	27.56	26.92	27.05	20,825,852	-0.06(-0.22%)
Mar 08, 2007	27.11	27.38	26.92	27.11	23,419,408	+0.37(+1.39%)
Mar 07, 2007	26.69	27.09	26.65	26.74	27,349,894	+0.09(+0.35%)
Mar 06, 2007	26.65	26.80	26.43	26.65	30,734,770	+0.28(+1.05%)
Mar 05, 2007	26.42	26.99	26.30	26.37	26,359,008	-0.23(-0.86%)
Mar 02, 2007	26.98	27.17	26.55	26.60	33,574,324	-0.42(-1.55%)
Mar 01, 2007	26.65	27.48	26.51	27.02	39,651,496	-0.13(-0.50%)
Feb 28, 2007	27.15	27.68	26.95	27.15	40,605,276	+0.03(+0.12%)
Feb 27, 2007	27.66	28.08	26.95	27.12	57,582,820	-1.62(-5.63%)
Feb 26, 2007	29.15	29.17	28.47	28.74	36,076,292	-0.48(-1.64%)
Feb 23, 2007	29.11	29.38	28.68	29.21	36,740,844	+0.38(+1.33%)
Feb 22, 2007	28.45	28.84	28.32	28.83	26,781,444	+0.50(+1.76%)
Feb 21, 2007	28.47	28.69	28.19	28.33	32,338,924	-0.44(-1.52%)
Feb 20, 2007	28.28	28.82	28.20	28.77	33,211,446	+0.13(+0.45%)
Feb 16, 2007	27.70	29.23	27.52	28.64	79,823,872	+0.81(+2.90%)
Feb 15, 2007	27.13	27.92	27.05	27.83	56,385,336	+1.11(+4.16%)
Feb 14, 2007	25.77	26.92	25.77	26.72	47,061,284	+1.07(+4.18%)
Feb 13, 2007	25.78	26.06	25.60	25.65	23,832,980	+0.01(+0.05%)
Feb 12, 2007	26.09	26.14	25.54	25.64	24,578,026	-0.18(-0.68%)
Feb 09, 2007	26.17	26.27	25.53	25.81	31,622,340	+0.03(+0.13%)
Feb 08, 2007	25.31	26.07	25.01	25.78	31,006,172	+0.46(+1.81%)
Feb 07, 2007	25.46	25.53	25.16	25.32	23,866,826	-0.07(-0.27%)
Feb 06, 2007	25.52	25.58	25.08	25.39	27,448,844	-0.16(-0.61%)
Feb 05, 2007	25.06	25.68	24.93	25.54	27,270,064	+0.49(+1.94%)
Feb 02, 2007	25.22	25.28	24.93	25.06	23,152,528	-0.15(-0.59%)

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.