Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	2017	2021	1994	1999	0	-20.51(-1.02%)
Apr 27, 2007	2011	2020	2002	2020	0	+3.65(+0.18%)
Apr 26, 2007	1999	2018	1997	2016	0	+29.36(+1.48%)
Apr 25, 2007	1975	1987	1972	1987	0	+5.10(+0.26%)
Apr 24, 2007	1982	1993	1977	1982	0	-5.16(-0.26%)
Apr 23, 2007	1986	1994	1978	1987	0	+18.00(+0.91%)
Apr 20, 2007	1941	1969	1936	1969	0	+50.38(+2.63%)
Apr 19, 2007	1948	1952	1913	1918	0	-41.33(-2.11%)
Apr 18, 2007	1970	1974	1956	1960	0	-5.76(-0.29%)
Apr 17, 2007	1973	1975	1958	1965	0	+1.62(+0.08%)
Apr 16, 2007	1954	1964	1951	1964	0	+22.67(+1.17%)
Apr 13, 2007	1937	1944	1934	1941	0	+10.75(+0.56%)
Apr 12, 2007	1912	1933	1911	1930	0	-0.64(-0.03%)
Apr 11, 2007	1932	1940	1920	1931	0	+5.57(+0.29%)
Apr 10, 2007	1915	1927	1911	1925	0	+11.74(+0.61%)
Apr 09, 2007	1909	1915	1904	1914	0	+18.12(+0.96%)
Apr 05, 2007	1925	1927	1889	1896	0	-26.44(-1.38%)
Apr 04, 2007	1924	1930	1916	1922	0	+27.47(+1.45%)
Apr 03, 2007	1859	1895	1859	1895	0	+45.20(+2.44%)
Apr 02, 2007	1837	1853	1837	1849	0	+18.46(+1.01%)
Mar 30, 2007	1830	1833	1824	1831	0	+13.20(+0.73%)
Mar 29, 2007	1787	1818	1787	1818	0	+17.33(+0.96%)
Mar 28, 2007	1811	1811	1794	1800	0	-19.27(-1.06%)
Mar 27, 2007	1819	1825	1812	1820	0	+5.94(+0.33%)
Mar 26, 2007	1806	1814	1804	1814	0	+7.76(+0.43%)
Mar 23, 2007	1813	1813	1801	1806	0	-3.11(-0.17%)
Mar 22, 2007	1795	1809	1790	1809	0	+29.83(+1.68%)
Mar 21, 2007	1776	1781	1768	1779	0	+3.82(+0.22%)
Mar 20, 2007	1791	1792	1769	1775	0	-2.47(-0.14%)
Mar 19, 2007	1776	1787	1772	1778	160,759,392	+0.00(+0.00%)
Mar 16, 2007	1776	1787	1772	1778	0	+1.53(+0.09%)
Mar 15, 2007	1778	1786	1771	1776	0	+14.08(+0.80%)
Mar 14, 2007	1757	1777	1757	1762	0	-35.12(-1.95%)
Mar 13, 2007	1799	1799	1787	1797	0	+2.88(+0.16%)
Mar 12, 2007	1771	1795	1771	1795	0	+29.94(+1.70%)
Mar 09, 2007	1782	1784	1760	1765	0	-6.98(-0.39%)
Mar 08, 2007	1747	1774	1747	1772	0	+28.37(+1.63%)
Mar 07, 2007	1746	1755	1738	1743	0	+10.75(+0.62%)
Mar 06, 2007	1715	1734	1707	1732	0	+33.62(+1.98%)
Mar 05, 2007	1728	1740	1692	1699	0	-61.20(-3.48%)
Mar 02, 2007	1753	1765	1752	1760	0	+0.53(+0.03%)
Mar 01, 2007	1752	1774	1751	1759	0	+18.52(+1.06%)
Feb 28, 2007	1672	1741	1664	1741	0	-23.04(-1.31%)
Feb 27, 2007	1789	1794	1761	1764	0	-19.94(-1.12%)
Feb 26, 2007	1790	1791	1774	1784	0	-7.60(-0.42%)
Feb 23, 2007	1807	1807	1785	1792	0	-16.89(-0.93%)
Feb 22, 2007	1819	1825	1802	1808	0	-8.13(-0.45%)
Feb 21, 2007	1814	1818	1807	1817	0	+10.09(+0.56%)
Feb 20, 2007	1799	1806	1794	1806	0	+7.19(+0.40%)
Feb 19, 2007	1798	1804	1795	1799	0	+4.93(+0.27%)
Feb 16, 2007	1794	1803	1790	1794	0	+3.95(+0.22%)
Feb 15, 2007	1775	1790	1775	1790	0	+39.42(+2.25%)
Feb 14, 2007	1753	1761	1745	1751	0	+23.63(+1.37%)
Feb 13, 2007	1734	1742	1722	1727	0	-7.10(-0.41%)
Feb 12, 2007	1727	1746	1723	1734	0	-5.86(-0.34%)
Feb 09, 2007	1743	1744	1732	1740	0	-11.00(-0.63%)
Feb 08, 2007	1759	1759	1740	1751	0	-13.59(-0.77%)
Feb 07, 2007	1759	1773	1753	1765	0	+3.62(+0.21%)
Feb 06, 2007	1765	1770	1757	1761	0	-7.25(-0.41%)
Feb 05, 2007	1771	1776	1763	1769	0	-11.84(-0.67%)
Feb 02, 2007	1775	1786	1771	1780	0	+9.05(+0.51%)

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.