Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.019	3.046	3.006	3.010	730,110,208	-0.00(-0.12%)
Apr 27, 2007	2.961	3.014	2.946	3.014	828,347,456	+0.03(+1.09%)
Apr 26, 2007	3.064	3.091	2.965	2.981	2,059,671,552	+0.11(+3.66%)
Apr 25, 2007	2.842	2.877	2.829	2.876	1,428,342,144	+0.06(+2.26%)
Apr 24, 2007	2.834	2.907	2.754	2.812	1,249,862,528	-0.01(-0.29%)
Apr 23, 2007	2.762	2.829	2.757	2.820	924,324,992	+0.08(+2.79%)
Apr 20, 2007	2.747	2.750	2.731	2.744	621,944,128	+0.02(+0.78%)
Apr 19, 2007	2.720	2.752	2.709	2.722	504,630,112	-0.00(-0.14%)
Apr 18, 2007	2.719	2.740	2.702	2.726	549,473,216	+0.00(+0.06%)
Apr 17, 2007	2.775	2.784	2.705	2.725	890,526,208	-0.03(-1.18%)
Apr 16, 2007	2.733	2.760	2.722	2.757	721,271,424	+0.04(+1.32%)
Apr 13, 2007	2.741	2.757	2.716	2.722	852,543,872	-0.06(-2.12%)
Apr 12, 2007	2.776	2.784	2.736	2.780	783,468,800	-0.01(-0.43%)
Apr 11, 2007	2.832	2.833	2.785	2.792	650,585,728	-0.05(-1.76%)
Apr 10, 2007	2.825	2.843	2.817	2.843	417,583,552	+0.02(+0.64%)
Apr 09, 2007	2.871	2.874	2.806	2.824	489,525,440	-0.03(-1.09%)
Apr 05, 2007	2.839	2.855	2.821	2.855	421,122,176	+0.01(+0.44%)
Apr 04, 2007	2.863	2.869	2.839	2.843	564,694,272	-0.01(-0.24%)
Apr 03, 2007	2.839	2.872	2.828	2.850	691,583,616	+0.03(+0.91%)
Apr 02, 2007	2.839	2.843	2.805	2.824	594,322,560	+0.02(+0.80%)
Mar 30, 2007	2.843	2.855	2.797	2.802	711,272,064	-0.03(-0.90%)
Mar 29, 2007	2.841	2.841	2.782	2.827	859,391,616	+0.02(+0.55%)
Mar 28, 2007	2.862	2.877	2.809	2.812	1,123,749,632	-0.07(-2.33%)
Mar 27, 2007	2.887	2.920	2.865	2.879	1,103,603,840	-0.01(-0.41%)
Mar 26, 2007	2.835	2.892	2.814	2.891	1,024,355,776	+0.07(+2.49%)
Mar 23, 2007	2.815	2.837	2.814	2.821	534,228,768	-0.01(-0.47%)
Mar 22, 2007	2.827	2.846	2.805	2.834	665,105,408	+0.00(+0.10%)
Mar 21, 2007	2.774	2.835	2.764	2.831	813,600,896	+0.07(+2.61%)
Mar 20, 2007	2.755	2.770	2.746	2.759	579,145,600	+0.01(+0.38%)
Mar 19, 2007	2.722	2.761	2.702	2.748	844,278,592	+0.05(+1.72%)
Mar 16, 2007	2.702	2.714	2.694	2.702	676,231,104	+0.00(+0.02%)
Mar 15, 2007	2.713	2.725	2.694	2.701	662,023,808	-0.01(-0.48%)
Mar 14, 2007	2.672	2.714	2.652	2.714	943,200,256	+0.05(+1.81%)
Mar 13, 2007	2.710	2.732	2.666	2.666	1,027,507,840	-0.04(-1.64%)
Mar 12, 2007	2.669	2.714	2.654	2.710	863,796,416	+0.06(+2.16%)
Mar 09, 2007	2.678	2.680	2.636	2.653	535,057,088	-0.00(-0.03%)
Mar 08, 2007	2.672	2.676	2.638	2.654	605,098,048	+0.01(+0.32%)
Mar 07, 2007	2.656	2.683	2.637	2.646	741,641,536	-0.01(-0.53%)
Mar 06, 2007	2.648	2.663	2.636	2.660	856,430,016	+0.06(+2.17%)
Mar 05, 2007	2.590	2.674	2.586	2.603	994,306,624	+0.03(+1.07%)
Mar 02, 2007	2.617	2.640	2.570	2.576	1,018,405,568	-0.05(-1.90%)
Mar 01, 2007	2.534	2.663	2.526	2.626	1,676,276,352	+0.07(+2.90%)
Feb 28, 2007	2.503	2.582	2.503	2.552	1,089,203,712	+0.02(+0.81%)
Feb 27, 2007	2.603	2.626	2.516	2.531	1,357,372,544	-0.14(-5.32%)
Feb 26, 2007	2.710	2.714	2.642	2.674	730,498,176	-0.01(-0.47%)
Feb 23, 2007	2.689	2.725	2.680	2.686	613,639,616	-0.01(-0.49%)
Feb 22, 2007	2.738	2.739	2.670	2.700	992,991,040	+0.01(+0.35%)
Feb 21, 2007	2.593	2.699	2.592	2.690	1,368,160,768	+0.10(+3.84%)
Feb 20, 2007	2.553	2.599	2.538	2.591	731,481,024	+0.03(+1.26%)
Feb 16, 2007	2.566	2.576	2.553	2.558	473,584,352	-0.01(-0.45%)
Feb 15, 2007	2.577	2.582	2.557	2.570	430,644,224	-0.00(-0.11%)
Feb 14, 2007	2.552	2.583	2.551	2.573	601,552,448	+0.02(+0.71%)
Feb 13, 2007	2.568	2.572	2.542	2.554	688,033,792	-0.01(-0.21%)
Feb 12, 2007	2.546	2.569	2.522	2.560	857,469,440	+0.05(+1.93%)
Feb 09, 2007	2.590	2.600	2.510	2.511	1,019,132,096	-0.09(-3.38%)
Feb 08, 2007	2.577	2.609	2.576	2.599	804,141,888	+0.00(+0.03%)
Feb 07, 2007	2.548	2.605	2.520	2.598	1,263,909,888	+0.06(+2.38%)
Feb 06, 2007	2.547	2.548	2.499	2.538	1,023,607,168	+0.01(+0.25%)
Feb 05, 2007	2.542	2.570	2.532	2.532	686,529,856	-0.02(-0.96%)
Feb 02, 2007	2.537	2.571	2.524	2.556	736,122,496	+0.00(+0.01%)

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.