Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.78	25.27	24.71	24.78	37,249,936	+0.02(+0.06%)
Apr 27, 2007	24.67	25.06	24.50	24.76	32,595,760	+0.09(+0.38%)
Apr 26, 2007	24.92	25.13	24.52	24.67	35,215,212	+0.07(+0.29%)
Apr 25, 2007	24.44	24.91	24.17	24.60	37,766,928	+0.35(+1.45%)
Apr 24, 2007	24.60	24.66	24.17	24.25	27,494,358	-0.33(-1.33%)
Apr 23, 2007	24.74	24.84	24.55	24.57	22,727,150	-0.11(-0.44%)
Apr 20, 2007	25.34	25.34	24.46	24.68	31,185,782	-0.29(-1.16%)
Apr 19, 2007	25.04	25.15	24.83	24.97	18,888,334	-0.27(-1.05%)
Apr 18, 2007	25.27	25.45	24.95	25.24	20,972,416	-0.17(-0.68%)
Apr 17, 2007	25.73	25.79	25.17	25.41	29,834,920	-0.26(-1.00%)
Apr 16, 2007	25.48	25.73	25.34	25.66	30,987,988	+0.19(+0.73%)
Apr 13, 2007	25.52	25.61	25.34	25.48	16,435,498	-0.04(-0.15%)
Apr 12, 2007	25.44	25.57	24.99	25.52	27,389,554	+0.21(+0.83%)
Apr 11, 2007	25.66	26.05	25.20	25.31	34,962,568	-0.32(-1.25%)
Apr 10, 2007	25.46	25.67	25.33	25.63	22,409,042	+0.20(+0.80%)
Apr 09, 2007	25.75	25.77	25.29	25.42	23,063,400	-0.27(-1.03%)
Apr 05, 2007	25.46	25.88	25.11	25.69	21,277,542	+0.08(+0.30%)
Apr 04, 2007	25.50	25.68	25.27	25.61	25,653,086	+0.06(+0.24%)
Apr 03, 2007	25.50	25.70	25.17	25.55	60,260,228	+0.38(+1.52%)
Apr 02, 2007	24.80	25.26	24.69	25.17	42,269,796	+0.41(+1.67%)
Mar 30, 2007	25.00	25.11	24.56	24.75	24,790,960	-0.23(-0.94%)
Mar 29, 2007	24.47	25.24	24.28	24.99	50,892,192	+0.57(+2.33%)
Mar 28, 2007	24.35	24.46	24.06	24.42	46,410,624	+0.21(+0.87%)
Mar 27, 2007	24.46	24.46	24.10	24.21	74,239,480	-0.26(-1.05%)
Mar 26, 2007	24.37	24.49	24.01	24.46	41,777,864	+0.23(+0.93%)
Mar 23, 2007	24.05	24.37	23.96	24.24	40,565,400	+0.26(+1.07%)
Mar 22, 2007	24.07	24.10	23.59	23.98	35,340,620	+0.05(+0.20%)
Mar 21, 2007	23.86	24.07	23.57	23.93	49,939,836	+0.15(+0.62%)
Mar 20, 2007	25.19	25.39	23.07	23.79	127,409,008	-1.48(-5.86%)
Mar 19, 2007	25.19	25.49	25.16	25.27	21,932,572	+0.27(+1.06%)
Mar 16, 2007	25.06	25.24	24.80	25.00	24,676,186	-0.06(-0.25%)
Mar 15, 2007	24.95	25.19	24.74	25.06	17,261,572	+0.24(+0.97%)
Mar 14, 2007	24.82	25.06	24.38	24.82	29,218,368	+0.02(+0.09%)
Mar 13, 2007	25.10	25.52	24.78	24.80	29,300,636	-0.30(-1.21%)
Mar 12, 2007	24.92	25.19	24.82	25.10	17,605,490	+0.13(+0.53%)
Mar 09, 2007	25.02	25.19	24.64	24.97	32,292,880	+0.23(+0.91%)
Mar 08, 2007	24.71	24.92	24.40	24.74	34,459,796	+0.22(+0.89%)
Mar 07, 2007	24.23	24.88	24.07	24.53	36,412,128	+0.37(+1.55%)
Mar 06, 2007	23.89	24.32	23.84	24.15	20,536,490	+0.54(+2.28%)
Mar 05, 2007	23.77	24.25	23.58	23.61	20,078,702	-0.55(-2.26%)
Mar 02, 2007	24.44	24.68	24.03	24.16	24,329,850	-0.28(-1.15%)
Mar 01, 2007	23.82	24.78	23.54	24.44	25,418,310	+0.33(+1.36%)
Feb 28, 2007	24.15	24.46	24.06	24.11	30,215,828	+0.15(+0.62%)
Feb 27, 2007	24.42	24.95	23.87	23.96	31,495,328	-0.91(-3.67%)
Feb 26, 2007	24.78	25.19	24.78	24.88	20,375,196	+0.27(+1.11%)
Feb 23, 2007	24.68	24.99	24.58	24.60	20,730,376	+0.03(+0.13%)
Feb 22, 2007	23.68	24.64	23.47	24.57	26,967,454	+0.97(+4.10%)
Feb 21, 2007	23.43	23.71	23.16	23.61	17,295,424	+0.19(+0.80%)
Feb 20, 2007	23.28	23.45	23.16	23.42	11,846,076	-0.02(-0.07%)
Feb 16, 2007	23.61	23.78	23.40	23.43	18,705,080	-0.26(-1.09%)
Feb 15, 2007	23.78	23.78	23.38	23.69	19,974,064	-0.25(-1.04%)
Feb 14, 2007	23.87	24.10	23.61	23.94	19,064,394	+0.04(+0.16%)
Feb 13, 2007	23.23	24.10	23.22	23.90	30,398,692	+0.72(+3.09%)
Feb 12, 2007	23.22	23.22	22.97	23.18	16,320,669	-0.14(-0.60%)
Feb 09, 2007	23.23	23.59	23.08	23.32	17,945,946	+0.15(+0.64%)
Feb 08, 2007	23.15	23.25	22.89	23.18	18,117,264	+0.06(+0.27%)
Feb 07, 2007	23.40	23.42	23.03	23.11	19,794,026	-0.20(-0.84%)
Feb 06, 2007	23.50	23.50	23.13	23.31	14,371,093	+0.05(+0.23%)
Feb 05, 2007	23.43	23.45	23.25	23.25	15,619,432	+0.05(+0.24%)
Feb 02, 2007	23.18	23.34	22.97	23.20	18,319,486	+0.10(+0.44%)

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.