Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.20	26.45	25.77	25.77	22,022,974	-0.35(-1.33%)
Apr 27, 2007	26.09	26.20	25.85	26.12	12,268,665	-0.09(-0.35%)
Apr 26, 2007	26.12	26.41	26.08	26.21	23,026,156	+0.13(+0.49%)
Apr 25, 2007	26.29	26.30	25.72	26.08	23,239,436	-0.02(-0.08%)
Apr 24, 2007	25.23	26.23	25.23	26.10	67,092,132	+1.15(+4.62%)
Apr 23, 2007	25.03	25.03	24.85	24.95	44,074,364	+0.09(+0.34%)
Apr 20, 2007	24.92	25.12	24.81	24.86	21,726,092	+0.04(+0.17%)
Apr 19, 2007	24.81	24.97	24.42	24.82	43,715,052	+0.24(+0.98%)
Apr 18, 2007	24.71	24.89	24.46	24.58	32,690,950	-0.11(-0.43%)
Apr 17, 2007	24.93	24.97	24.64	24.69	22,746,706	-0.16(-0.66%)
Apr 16, 2007	24.98	25.13	24.82	24.85	14,331,482	-0.13(-0.51%)
Apr 13, 2007	24.99	25.21	24.89	24.98	14,907,499	+0.07(+0.29%)
Apr 12, 2007	24.89	24.92	24.62	24.91	12,279,848	+0.01(+0.06%)
Apr 11, 2007	24.92	25.11	24.84	24.89	21,203,352	+0.01(+0.03%)
Apr 10, 2007	24.73	24.89	24.67	24.89	16,124,899	+0.07(+0.29%)
Apr 09, 2007	24.77	24.91	24.71	24.81	19,829,374	+0.12(+0.49%)
Apr 05, 2007	24.60	24.76	24.41	24.69	16,532,606	+0.10(+0.40%)
Apr 04, 2007	24.65	24.69	24.42	24.59	17,113,264	+0.21(+0.87%)
Apr 03, 2007	24.53	24.78	24.34	24.38	24,478,372	-0.09(-0.38%)
Apr 02, 2007	24.44	24.57	24.27	24.47	25,470,386	+0.20(+0.82%)
Mar 30, 2007	24.39	24.52	24.08	24.27	22,489,484	-0.01(-0.06%)
Mar 29, 2007	24.45	24.60	24.07	24.29	29,886,478	+0.15(+0.62%)
Mar 28, 2007	24.32	24.70	24.12	24.14	40,391,092	-0.30(-1.22%)
Mar 27, 2007	24.62	24.69	24.29	24.44	45,133,280	-0.18(-0.72%)
Mar 26, 2007	24.74	24.81	24.39	24.62	37,316,608	+0.04(+0.14%)
Mar 23, 2007	24.47	24.62	24.32	24.58	41,018,136	+0.18(+0.76%)
Mar 22, 2007	24.74	24.84	24.25	24.39	34,260,168	-0.26(-1.04%)
Mar 21, 2007	23.97	24.65	23.90	24.65	48,214,200	+0.71(+2.97%)
Mar 20, 2007	23.70	23.99	23.48	23.94	28,874,706	+0.38(+1.60%)
Mar 19, 2007	23.61	23.80	23.45	23.56	32,519,572	+0.14(+0.61%)
Mar 16, 2007	23.68	24.09	23.22	23.42	79,553,352	-0.28(-1.20%)
Mar 15, 2007	22.98	23.80	22.98	23.71	66,442,500	+0.73(+3.19%)
Mar 14, 2007	22.68	23.14	22.56	22.97	50,754,380	+0.29(+1.29%)
Mar 13, 2007	22.74	23.16	22.54	22.68	47,512,844	-0.06(-0.25%)
Mar 12, 2007	22.84	22.99	22.33	22.74	63,783,504	-0.44(-1.90%)
Mar 09, 2007	23.43	23.43	23.11	23.18	50,836,144	+0.14(+0.59%)
Mar 08, 2007	22.68	23.57	22.53	23.04	64,313,456	+0.78(+3.48%)
Mar 07, 2007	22.11	22.45	22.04	22.27	15,002,183	+0.01(+0.06%)
Mar 06, 2007	22.22	22.33	21.86	22.25	13,507,830	+0.36(+1.66%)
Mar 05, 2007	21.80	22.26	21.72	21.89	13,430,492	-0.11(-0.48%)
Mar 02, 2007	22.24	22.29	21.98	22.00	13,811,342	-0.28(-1.28%)
Mar 01, 2007	22.23	22.39	21.65	22.28	15,159,442	-0.06(-0.25%)
Feb 28, 2007	22.40	22.67	22.24	22.34	13,956,065	-0.06(-0.25%)
Feb 27, 2007	22.82	22.83	21.87	22.40	19,832,496	-0.63(-2.72%)
Feb 26, 2007	22.98	23.17	22.89	23.02	10,377,396	-0.07(-0.31%)
Feb 23, 2007	23.18	23.23	22.94	23.09	10,848,091	-0.03(-0.12%)
Feb 22, 2007	23.46	23.56	23.01	23.12	12,216,427	-0.39(-1.66%)
Feb 21, 2007	23.26	23.59	23.18	23.51	11,265,948	+0.18(+0.79%)
Feb 20, 2007	23.14	23.35	23.07	23.33	11,216,863	+0.06(+0.24%)
Feb 16, 2007	23.23	23.42	23.06	23.27	12,449,757	-0.13(-0.55%)
Feb 15, 2007	23.29	23.68	23.17	23.40	17,863,606	+0.14(+0.58%)
Feb 14, 2007	22.81	23.26	22.67	23.26	19,083,462	+0.45(+1.96%)
Feb 13, 2007	22.95	23.07	22.67	22.82	35,687,956	-0.28(-1.23%)
Feb 12, 2007	23.32	23.40	23.03	23.10	17,455,372	-0.30(-1.28%)
Feb 09, 2007	23.58	23.64	23.31	23.40	15,141,000	-0.15(-0.63%)
Feb 08, 2007	23.70	23.73	23.36	23.55	12,314,175	-0.09(-0.36%)
Feb 07, 2007	23.61	23.73	23.28	23.63	9,785,518	+0.01(+0.03%)
Feb 06, 2007	23.70	23.71	23.44	23.63	10,646,688	-0.05(-0.21%)
Feb 05, 2007	23.61	23.73	23.46	23.68	10,394,230	+0.08(+0.33%)
Feb 02, 2007	23.85	23.85	23.50	23.60	19,372,868	-0.07(-0.30%)

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.