Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	44.10	44.16	43.11	43.11	1,160,700	-0.81(-1.84%)
Apr 27, 2007	43.90	44.21	43.81	43.92	339,400	-0.09(-0.20%)
Apr 26, 2007	43.84	44.37	43.80	44.01	431,262	-0.15(-0.34%)
Apr 25, 2007	44.82	44.90	43.89	44.16	512,000	-0.36(-0.81%)
Apr 24, 2007	44.80	44.80	44.14	44.52	450,200	-0.14(-0.31%)
Apr 23, 2007	43.60	44.72	43.60	44.66	510,800	+0.96(+2.20%)
Apr 20, 2007	43.81	43.88	43.42	43.70	361,800	+0.28(+0.64%)
Apr 19, 2007	45.40	45.40	43.35	43.42	346,605	-0.28(-0.64%)
Apr 18, 2007	43.95	44.11	43.70	43.70	383,860	-0.40(-0.91%)
Apr 17, 2007	43.63	44.26	43.56	44.10	533,900	+0.46(+1.05%)
Apr 16, 2007	43.77	43.77	43.37	43.64	372,500	-0.08(-0.18%)
Apr 13, 2007	42.97	43.72	42.89	43.72	496,698	+0.63(+1.46%)
Apr 12, 2007	42.52	43.44	42.52	43.09	514,895	-0.32(-0.74%)
Apr 11, 2007	43.50	43.95	43.25	43.41	620,900	-0.49(-1.12%)
Apr 10, 2007	43.81	44.15	43.61	43.90	585,475	+0.01(+0.02%)
Apr 09, 2007	43.71	43.99	43.56	43.89	358,600	+0.18(+0.41%)
Apr 05, 2007	43.58	43.98	43.52	43.71	289,500	-0.08(-0.18%)
Apr 04, 2007	43.77	43.81	43.39	43.79	713,000	+0.02(+0.05%)
Apr 03, 2007	43.60	43.94	43.44	43.77	557,800	+0.25(+0.57%)
Apr 02, 2007	43.54	43.73	43.27	43.52	596,100	+0.05(+0.12%)
Mar 30, 2007	43.08	43.59	42.95	43.47	736,600	+0.64(+1.49%)
Mar 29, 2007	43.40	43.65	42.73	42.83	714,859	-0.32(-0.74%)
Mar 28, 2007	43.37	43.45	42.86	43.15	1,339,427	-0.22(-0.51%)
Mar 27, 2007	43.40	43.79	43.16	43.37	484,200	-0.28(-0.64%)
Mar 26, 2007	44.48	44.48	43.56	43.65	647,200	-0.68(-1.53%)
Mar 23, 2007	44.25	44.62	44.12	44.33	309,300	+0.23(+0.52%)
Mar 22, 2007	44.27	44.36	43.98	44.10	410,661	-0.19(-0.43%)
Mar 21, 2007	43.56	44.45	43.34	44.29	451,900	+0.68(+1.56%)
Mar 20, 2007	43.60	43.88	43.40	43.61	526,700	-0.17(-0.39%)
Mar 19, 2007	43.26	43.82	43.05	43.78	714,900	+0.63(+1.46%)
Mar 16, 2007	43.33	43.56	42.92	43.15	774,100	-0.31(-0.71%)
Mar 15, 2007	42.78	43.56	42.72	43.46	603,957	+0.53(+1.23%)
Mar 14, 2007	42.87	43.05	42.08	42.93	726,600	+0.21(+0.49%)
Mar 13, 2007	43.82	43.64	42.61	42.72	711,300	-1.10(-2.51%)
Mar 12, 2007	43.40	43.97	43.26	43.82	317,700	+0.03(+0.07%)
Mar 09, 2007	43.48	43.82	43.28	43.79	342,200	+0.56(+1.30%)
Mar 08, 2007	43.10	43.79	43.10	43.23	845,100	+0.30(+0.70%)
Mar 07, 2007	43.65	43.82	42.88	42.93	587,500	-0.77(-1.76%)
Mar 06, 2007	42.80	43.90	42.56	43.70	1,397,800	+1.25(+2.94%)
Mar 05, 2007	43.25	43.50	42.45	42.45	1,031,800	-1.01(-2.32%)
Mar 02, 2007	43.80	44.07	43.38	43.46	894,000	-0.27(-0.62%)
Mar 01, 2007	43.87	44.18	42.79	43.73	1,285,395	-0.33(-0.75%)
Feb 28, 2007	44.55	44.71	44.05	44.06	1,275,100	-0.24(-0.54%)
Feb 27, 2007	45.00	45.14	43.86	44.30	1,021,800	-0.98(-2.16%)
Feb 26, 2007	45.98	46.12	44.76	45.28	886,325	-0.51(-1.11%)
Feb 23, 2007	46.20	46.42	45.63	45.79	751,900	-0.46(-0.99%)
Feb 22, 2007	46.72	46.79	46.12	46.25	740,800	-0.26(-0.56%)
Feb 21, 2007	44.90	46.66	44.90	46.51	625,800	-0.24(-0.51%)
Feb 20, 2007	46.67	46.90	46.25	46.75	815,900	+0.08(+0.17%)
Feb 16, 2007	46.63	46.83	46.01	46.67	598,400	-0.22(-0.47%)
Feb 15, 2007	46.35	46.96	46.22	46.89	797,400	+0.74(+1.60%)
Feb 14, 2007	46.36	46.68	46.05	46.15	1,088,863	-0.57(-1.22%)
Feb 13, 2007	46.03	46.79	45.44	46.72	1,074,363	+0.72(+1.57%)
Feb 12, 2007	47.49	47.53	45.91	46.00	2,374,040	-1.88(-3.93%)
Feb 09, 2007	48.04	48.37	46.71	47.88	1,945,200	-0.16(-0.33%)
Feb 08, 2007	47.70	48.42	47.60	48.04	2,504,400	-0.17(-0.35%)
Feb 07, 2007	46.91	48.21	46.37	48.21	2,642,100	+1.28(+2.73%)
Feb 06, 2007	46.10	46.97	45.93	46.93	1,108,100	+0.87(+1.89%)
Feb 05, 2007	46.00	46.13	45.89	46.06	1,706,900	+0.17(+0.37%)
Feb 02, 2007	45.10	45.97	45.09	45.89	1,419,700	+0.80(+1.77%)

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.