Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.94	31.06	30.33	30.35	23,062,178	-0.58(-1.86%)
Apr 27, 2007	31.12	31.31	30.70	30.93	19,403,952	-0.46(-1.48%)
Apr 26, 2007	32.02	32.11	31.26	31.39	33,160,788	-0.03(-0.09%)
Apr 25, 2007	30.91	31.43	30.70	31.42	35,666,588	+0.68(+2.21%)
Apr 24, 2007	29.88	31.13	29.82	30.74	39,305,416	+1.02(+3.43%)
Apr 23, 2007	30.02	30.28	29.58	29.72	18,744,652	-0.38(-1.27%)
Apr 20, 2007	30.42	30.63	29.85	30.10	29,292,712	+0.06(+0.18%)
Apr 19, 2007	29.58	30.10	29.54	30.05	15,855,431	+0.27(+0.91%)
Apr 18, 2007	29.81	30.09	29.66	29.78	15,301,199	-0.28(-0.92%)
Apr 17, 2007	29.94	30.15	29.81	30.06	18,346,156	-0.01(-0.05%)
Apr 16, 2007	29.64	30.08	29.61	30.07	21,319,274	+0.58(+1.97%)
Apr 13, 2007	29.46	29.60	28.99	29.49	19,306,954	-0.03(-0.12%)
Apr 12, 2007	28.89	29.67	28.83	29.52	20,321,590	+0.35(+1.19%)
Apr 11, 2007	29.74	29.79	29.14	29.18	19,715,252	-0.62(-2.09%)
Apr 10, 2007	29.48	29.83	29.47	29.80	17,135,610	+0.22(+0.75%)
Apr 09, 2007	30.03	30.12	29.44	29.58	20,391,712	-0.43(-1.43%)
Apr 05, 2007	29.84	30.10	29.31	30.01	31,584,728	-0.24(-0.80%)
Apr 04, 2007	30.44	30.46	30.02	30.25	21,891,232	-0.04(-0.14%)
Apr 03, 2007	30.08	30.32	29.92	30.29	26,631,816	+0.44(+1.46%)
Apr 02, 2007	29.58	29.89	29.31	29.85	22,722,152	+0.29(+0.98%)
Mar 30, 2007	29.29	29.74	29.21	29.56	25,385,864	+0.28(+0.97%)
Mar 29, 2007	29.66	29.72	28.85	29.28	20,529,732	-0.17(-0.59%)
Mar 28, 2007	29.46	29.80	29.31	29.45	24,330,980	-0.09(-0.30%)
Mar 27, 2007	29.27	29.70	29.13	29.54	17,759,810	+0.15(+0.49%)
Mar 26, 2007	29.33	29.49	28.81	29.40	23,234,638	-0.10(-0.35%)
Mar 23, 2007	29.89	30.07	29.46	29.50	25,233,074	-0.54(-1.80%)
Mar 22, 2007	30.09	30.35	29.99	30.04	24,026,986	-0.26(-0.87%)
Mar 21, 2007	29.86	30.32	29.36	30.30	34,902,656	+0.48(+1.60%)
Mar 20, 2007	29.40	29.96	29.37	29.83	26,824,690	+0.09(+0.30%)
Mar 19, 2007	30.50	30.58	29.54	29.74	35,072,872	-0.53(-1.76%)
Mar 16, 2007	30.30	30.31	29.82	30.27	37,881,420	-0.01(-0.05%)
Mar 15, 2007	29.91	30.44	29.80	30.28	42,420,580	+0.34(+1.13%)
Mar 14, 2007	29.43	30.17	29.40	29.94	58,208,400	+0.96(+3.30%)
Mar 13, 2007	27.80	29.30	28.55	28.99	71,978,168	+1.18(+4.26%)
Mar 12, 2007	27.71	27.93	27.59	27.80	21,865,434	-0.02(-0.07%)
Mar 09, 2007	28.16	28.34	27.69	27.82	20,247,554	-0.06(-0.22%)
Mar 08, 2007	27.89	28.16	27.69	27.89	22,769,092	+0.38(+1.39%)
Mar 07, 2007	27.45	27.87	27.42	27.51	26,590,436	+0.10(+0.35%)
Mar 06, 2007	27.42	27.57	27.18	27.41	29,881,318	+0.28(+1.05%)
Mar 05, 2007	27.17	27.76	27.05	27.12	25,627,064	-0.24(-0.86%)
Mar 02, 2007	27.75	27.94	27.31	27.36	32,642,024	-0.43(-1.55%)
Mar 01, 2007	27.41	28.26	27.27	27.79	38,550,444	-0.14(-0.50%)
Feb 28, 2007	27.93	28.47	27.72	27.93	39,477,740	+0.03(+0.12%)
Feb 27, 2007	28.45	28.88	27.72	27.89	55,983,844	-1.66(-5.63%)
Feb 26, 2007	29.98	30.01	29.28	29.56	35,074,516	-0.49(-1.64%)
Feb 23, 2007	29.94	30.22	29.50	30.05	35,720,616	+0.39(+1.33%)
Feb 22, 2007	29.26	29.66	29.13	29.65	26,037,770	+0.51(+1.76%)
Feb 21, 2007	29.28	29.51	29.00	29.14	31,440,930	-0.45(-1.52%)
Feb 20, 2007	29.09	29.65	29.01	29.59	32,289,222	+0.13(+0.45%)
Feb 16, 2007	28.49	30.06	28.31	29.46	77,607,304	+0.83(+2.90%)
Feb 15, 2007	27.90	28.72	27.82	28.63	54,819,616	+1.14(+4.16%)
Feb 14, 2007	26.51	27.69	26.51	27.48	45,754,476	+1.10(+4.18%)
Feb 13, 2007	26.51	26.81	26.33	26.38	23,171,180	+0.01(+0.05%)
Feb 12, 2007	26.84	26.89	26.27	26.37	23,895,538	-0.18(-0.68%)
Feb 09, 2007	26.92	27.02	26.26	26.55	30,744,244	+0.03(+0.13%)
Feb 08, 2007	26.03	26.81	25.72	26.51	30,145,186	+0.47(+1.81%)
Feb 07, 2007	26.19	26.26	25.88	26.04	23,204,086	-0.07(-0.27%)
Feb 06, 2007	26.24	26.31	25.80	26.11	26,686,638	-0.16(-0.61%)
Feb 05, 2007	25.78	26.42	25.64	26.27	26,512,822	+0.50(+1.94%)
Feb 02, 2007	25.94	26.00	25.64	25.77	22,509,622	-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.