Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	60.19	60.56	59.50	59.81	262,700	-1.38(-2.26%)
Apr 27, 2007	61.42	61.43	59.25	61.19	365,200	-0.63(-1.02%)
Apr 26, 2007	61.59	61.82	60.93	61.82	128,700	+0.38(+0.62%)
Apr 25, 2007	61.81	61.82	59.50	61.44	210,100	+0.38(+0.62%)
Apr 24, 2007	61.00	61.34	60.25	61.06	96,700	+0.31(+0.51%)
Apr 23, 2007	60.05	60.78	60.05	60.75	100,700	+0.74(+1.23%)
Apr 20, 2007	59.64	60.06	59.28	60.01	97,100	+0.62(+1.04%)
Apr 19, 2007	59.01	59.74	58.86	59.39	77,000	-0.06(-0.10%)
Apr 18, 2007	59.01	59.78	59.01	59.45	94,800	+0.09(+0.15%)
Apr 17, 2007	59.45	59.64	59.16	59.36	101,100	+0.11(+0.19%)
Apr 16, 2007	58.13	59.39	58.05	59.25	123,700	+0.52(+0.89%)
Apr 13, 2007	58.25	59.00	57.75	58.73	106,600	+0.57(+0.98%)
Apr 12, 2007	57.05	58.50	57.05	58.16	120,000	+0.38(+0.66%)
Apr 11, 2007	58.00	58.27	57.46	57.78	118,500	+0.21(+0.36%)
Apr 10, 2007	57.10	57.79	56.91	57.57	95,800	+0.60(+1.05%)
Apr 09, 2007	56.88	57.12	56.61	56.97	85,000	+0.40(+0.71%)
Apr 05, 2007	58.70	59.23	56.29	56.57	82,500	+0.28(+0.50%)
Apr 04, 2007	56.20	56.45	55.45	56.29	90,300	-0.25(-0.44%)
Apr 03, 2007	56.39	56.82	56.39	56.54	105,500	+0.15(+0.27%)
Apr 02, 2007	56.47	56.50	56.10	56.39	78,700	+0.50(+0.89%)
Mar 30, 2007	56.00	56.43	55.84	55.89	147,600	-0.16(-0.29%)
Mar 29, 2007	55.80	56.41	55.80	56.05	132,200	+0.25(+0.45%)
Mar 28, 2007	55.48	56.07	55.41	55.80	182,100	+0.32(+0.58%)
Mar 27, 2007	55.07	55.48	55.00	55.48	73,500	+0.41(+0.74%)
Mar 26, 2007	55.00	55.16	54.73	55.07	100,700	+0.09(+0.16%)
Mar 23, 2007	54.54	54.99	54.54	54.98	92,500	+0.44(+0.81%)
Mar 22, 2007	54.19	54.74	54.19	54.54	127,800	+0.35(+0.65%)
Mar 21, 2007	54.30	54.30	53.76	54.19	64,900	+0.04(+0.07%)
Mar 20, 2007	54.05	54.15	53.81	54.15	109,000	+0.28(+0.52%)
Mar 19, 2007	53.47	53.99	53.47	53.87	148,300	+0.40(+0.75%)
Mar 16, 2007	53.85	53.95	53.45	53.47	46,400	-0.53(-0.98%)
Mar 15, 2007	53.56	54.01	53.56	54.00	49,000	+0.19(+0.35%)
Mar 14, 2007	53.75	54.05	53.50	53.81	91,700	+0.00(+0.00%)
Mar 13, 2007	53.76	54.00	53.51	53.81	101,300	+0.05(+0.09%)
Mar 12, 2007	53.28	53.83	52.67	53.76	73,300	+0.50(+0.94%)
Mar 09, 2007	53.32	53.34	53.01	53.26	93,400	+0.44(+0.83%)
Mar 08, 2007	52.76	52.84	52.50	52.82	75,700	+0.06(+0.11%)
Mar 07, 2007	52.67	53.09	52.50	52.76	121,900	+0.01(+0.02%)
Mar 06, 2007	52.02	53.05	52.00	52.75	126,100	+0.24(+0.46%)
Mar 05, 2007	53.15	53.25	52.37	52.51	173,900	-0.74(-1.39%)
Mar 02, 2007	53.56	53.75	53.06	53.25	98,300	-0.31(-0.58%)
Mar 01, 2007	53.60	53.70	52.43	53.56	170,600	+0.74(+1.40%)
Feb 28, 2007	54.07	54.07	52.60	52.82	95,700	+0.25(+0.48%)
Feb 27, 2007	52.20	52.87	52.10	52.57	127,300	+0.12(+0.23%)
Feb 26, 2007	52.33	52.60	51.60	52.45	109,100	+0.04(+0.08%)
Feb 23, 2007	52.59	52.78	52.30	52.41	66,800	-0.38(-0.72%)
Feb 22, 2007	52.45	52.83	52.31	52.79	56,500	+0.21(+0.40%)
Feb 21, 2007	52.40	52.83	52.40	52.58	73,900	-0.23(-0.44%)
Feb 20, 2007	53.06	53.06	52.56	52.81	74,100	-0.04(-0.08%)
Feb 16, 2007	52.72	53.22	52.68	52.85	51,600	-0.07(-0.13%)
Feb 15, 2007	53.87	53.87	52.81	52.92	83,500	-0.05(-0.09%)
Feb 14, 2007	52.93	53.09	52.60	52.97	80,298	+0.08(+0.15%)
Feb 13, 2007	52.60	53.17	52.58	52.89	110,800	-0.11(-0.21%)
Feb 12, 2007	53.00	53.16	52.85	53.00	80,200	-0.22(-0.41%)
Feb 09, 2007	52.90	53.41	52.80	53.22	201,900	+0.27(+0.51%)
Feb 08, 2007	52.50	52.95	52.50	52.95	86,800	+0.27(+0.51%)
Feb 07, 2007	52.87	53.00	52.60	52.68	117,100	-0.42(-0.79%)
Feb 06, 2007	52.65	53.10	52.65	53.10	88,500	+0.06(+0.11%)
Feb 05, 2007	52.45	53.04	52.40	53.04	117,400	+0.52(+0.99%)
Feb 02, 2007	52.35	52.60	52.11	52.52	246,300	-0.81(-1.52%)

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.