Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.77	25.26	24.71	24.77	37,257,704	+0.02(+0.06%)
Apr 27, 2007	24.67	25.06	24.50	24.75	32,602,556	+0.09(+0.38%)
Apr 26, 2007	24.91	25.12	24.51	24.66	35,222,560	+0.07(+0.29%)
Apr 25, 2007	24.43	24.90	24.16	24.59	37,774,804	+0.35(+1.45%)
Apr 24, 2007	24.60	24.65	24.16	24.24	27,500,092	-0.33(-1.33%)
Apr 23, 2007	24.74	24.83	24.54	24.57	22,731,890	-0.11(-0.44%)
Apr 20, 2007	25.34	25.34	24.46	24.68	31,192,284	-0.29(-1.16%)
Apr 19, 2007	25.04	25.14	24.82	24.97	18,892,274	-0.27(-1.05%)
Apr 18, 2007	25.26	25.45	24.95	25.23	20,976,790	-0.17(-0.68%)
Apr 17, 2007	25.73	25.78	25.16	25.40	29,841,142	-0.26(-1.00%)
Apr 16, 2007	25.47	25.72	25.33	25.66	30,994,450	+0.19(+0.73%)
Apr 13, 2007	25.52	25.60	25.34	25.47	16,438,926	-0.04(-0.15%)
Apr 12, 2007	25.43	25.57	24.99	25.51	27,395,266	+0.21(+0.83%)
Apr 11, 2007	25.65	26.04	25.20	25.30	34,969,860	-0.32(-1.25%)
Apr 10, 2007	25.46	25.67	25.32	25.62	22,413,714	+0.20(+0.80%)
Apr 09, 2007	25.74	25.77	25.28	25.42	23,068,210	-0.27(-1.03%)
Apr 05, 2007	25.46	25.87	25.11	25.68	21,281,980	+0.08(+0.30%)
Apr 04, 2007	25.50	25.67	25.26	25.60	25,658,436	+0.06(+0.24%)
Apr 03, 2007	25.50	25.69	25.16	25.54	60,272,792	+0.38(+1.52%)
Apr 02, 2007	24.79	25.25	24.68	25.16	42,278,608	+0.41(+1.67%)
Mar 30, 2007	25.00	25.11	24.56	24.75	24,796,130	-0.23(-0.94%)
Mar 29, 2007	24.47	25.23	24.28	24.98	50,902,808	+0.57(+2.33%)
Mar 28, 2007	24.35	24.45	24.05	24.41	46,420,300	+0.21(+0.87%)
Mar 27, 2007	24.46	24.46	24.09	24.20	74,254,960	-0.26(-1.05%)
Mar 26, 2007	24.36	24.48	24.01	24.46	41,786,580	+0.23(+0.93%)
Mar 23, 2007	24.05	24.36	23.96	24.23	40,573,860	+0.26(+1.07%)
Mar 22, 2007	24.06	24.09	23.59	23.98	35,347,992	+0.05(+0.20%)
Mar 21, 2007	23.86	24.06	23.56	23.93	49,950,248	+0.15(+0.62%)
Mar 20, 2007	25.18	25.39	23.06	23.78	127,435,576	-1.48(-5.86%)
Mar 19, 2007	25.18	25.48	25.15	25.26	21,937,146	+0.27(+1.06%)
Mar 16, 2007	25.06	25.24	24.79	25.00	24,681,332	-0.06(-0.25%)
Mar 15, 2007	24.95	25.18	24.74	25.06	17,265,172	+0.24(+0.97%)
Mar 14, 2007	24.82	25.06	24.37	24.82	29,224,462	+0.02(+0.09%)
Mar 13, 2007	25.10	25.51	24.77	24.79	29,306,748	-0.30(-1.21%)
Mar 12, 2007	24.91	25.18	24.82	25.10	17,609,162	+0.13(+0.53%)
Mar 09, 2007	25.02	25.18	24.64	24.97	32,299,614	+0.23(+0.91%)
Mar 08, 2007	24.71	24.91	24.40	24.74	34,466,984	+0.22(+0.89%)
Mar 07, 2007	24.22	24.87	24.06	24.52	36,419,724	+0.37(+1.55%)
Mar 06, 2007	23.89	24.32	23.83	24.15	20,540,772	+0.54(+2.28%)
Mar 05, 2007	23.76	24.25	23.58	23.61	20,082,888	-0.55(-2.26%)
Mar 02, 2007	24.43	24.68	24.02	24.15	24,334,924	-0.28(-1.15%)
Mar 01, 2007	23.81	24.77	23.53	24.43	25,423,610	+0.33(+1.36%)
Feb 28, 2007	24.15	24.46	24.05	24.11	30,222,130	+0.15(+0.62%)
Feb 27, 2007	24.42	24.95	23.87	23.96	31,501,896	-0.91(-3.67%)
Feb 26, 2007	24.77	25.18	24.77	24.87	20,379,444	+0.27(+1.11%)
Feb 23, 2007	24.68	24.99	24.58	24.60	20,734,700	+0.03(+0.13%)
Feb 22, 2007	23.67	24.63	23.47	24.57	26,973,078	+0.97(+4.10%)
Feb 21, 2007	23.42	23.70	23.16	23.60	17,299,032	+0.19(+0.80%)
Feb 20, 2007	23.27	23.44	23.16	23.41	11,848,546	-0.02(-0.07%)
Feb 16, 2007	23.60	23.77	23.39	23.43	18,708,980	-0.26(-1.09%)
Feb 15, 2007	23.77	23.77	23.37	23.69	19,978,230	-0.25(-1.04%)
Feb 14, 2007	23.87	24.09	23.60	23.94	19,068,370	+0.04(+0.16%)
Feb 13, 2007	23.23	24.09	23.22	23.90	30,405,032	+0.72(+3.09%)
Feb 12, 2007	23.21	23.21	22.97	23.18	16,324,073	-0.14(-0.60%)
Feb 09, 2007	23.23	23.59	23.07	23.32	17,949,688	+0.15(+0.64%)
Feb 08, 2007	23.15	23.24	22.88	23.17	18,121,042	+0.06(+0.27%)
Feb 07, 2007	23.39	23.41	23.02	23.11	19,798,154	-0.19(-0.84%)
Feb 06, 2007	23.49	23.49	23.13	23.30	14,374,090	+0.05(+0.23%)
Feb 05, 2007	23.43	23.44	23.25	23.25	15,622,689	+0.05(+0.24%)
Feb 02, 2007	23.17	23.34	22.96	23.20	18,323,306	+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.