Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	44.90	44.91	43.80	43.80	540,200	-1.00(-2.23%)
Apr 27, 2007	44.81	44.94	44.60	44.80	277,700	-0.07(-0.16%)
Apr 26, 2007	45.57	45.57	44.50	44.87	537,800	-0.87(-1.90%)
Apr 25, 2007	45.45	45.86	45.28	45.74	428,500	+0.39(+0.86%)
Apr 24, 2007	45.14	45.45	44.93	45.35	432,100	+0.24(+0.53%)
Apr 23, 2007	44.76	45.33	44.54	45.11	563,900	+0.12(+0.27%)
Apr 20, 2007	44.75	44.99	44.52	44.99	436,700	+0.45(+1.01%)
Apr 19, 2007	45.45	46.53	43.88	44.54	308,500	-0.10(-0.22%)
Apr 18, 2007	44.42	44.83	44.15	44.64	401,900	+0.13(+0.29%)
Apr 17, 2007	44.41	44.60	44.10	44.51	308,400	+0.09(+0.20%)
Apr 16, 2007	44.46	44.50	44.22	44.42	432,400	+0.13(+0.29%)
Apr 13, 2007	44.08	44.50	43.92	44.29	429,200	+0.16(+0.36%)
Apr 12, 2007	43.73	44.19	43.60	44.13	819,400	+0.40(+0.91%)
Apr 11, 2007	44.38	44.38	43.73	43.73	757,900	-0.65(-1.46%)
Apr 10, 2007	44.40	44.67	44.21	44.38	441,100	+0.02(+0.05%)
Apr 09, 2007	44.36	44.41	44.20	44.36	527,200	+0.02(+0.05%)
Apr 05, 2007	44.32	44.47	44.11	44.34	360,400	-0.08(-0.18%)
Apr 04, 2007	44.68	44.78	44.15	44.42	767,800	-0.24(-0.54%)
Apr 03, 2007	45.53	45.54	44.64	44.66	961,700	-0.97(-2.13%)
Apr 02, 2007	44.74	45.65	44.74	45.63	467,600	+0.81(+1.81%)
Mar 30, 2007	45.28	45.36	44.40	44.82	428,600	-0.40(-0.88%)
Mar 29, 2007	45.34	45.36	44.90	45.22	255,200	+0.06(+0.13%)
Mar 28, 2007	45.19	45.37	44.87	45.16	342,800	-0.03(-0.07%)
Mar 27, 2007	45.20	45.31	44.72	45.19	451,700	-0.04(-0.09%)
Mar 26, 2007	45.28	45.50	45.08	45.23	709,200	-0.04(-0.09%)
Mar 23, 2007	45.58	45.58	45.26	45.27	538,800	-0.41(-0.90%)
Mar 22, 2007	46.30	46.30	45.13	45.68	532,900	+0.21(+0.46%)
Mar 21, 2007	45.18	45.47	44.73	45.47	945,400	+0.26(+0.58%)
Mar 20, 2007	44.57	45.23	44.42	45.21	707,100	+0.51(+1.14%)
Mar 19, 2007	44.44	44.85	44.30	44.70	573,300	+0.42(+0.95%)
Mar 16, 2007	44.54	44.72	44.22	44.28	819,900	-0.17(-0.38%)
Mar 15, 2007	44.10	44.61	43.95	44.45	712,100	+0.48(+1.09%)
Mar 14, 2007	43.49	44.11	43.04	43.97	1,668,200	+0.42(+0.96%)
Mar 13, 2007	43.95	44.52	43.41	43.55	1,203,800	-0.40(-0.91%)
Mar 12, 2007	43.20	44.04	42.41	43.95	980,100	+0.64(+1.48%)
Mar 09, 2007	42.99	43.34	42.77	43.31	883,400	+0.51(+1.19%)
Mar 08, 2007	42.59	42.90	42.51	42.80	891,100	+0.44(+1.04%)
Mar 07, 2007	42.17	42.55	41.89	42.36	876,100	+0.20(+0.47%)
Mar 06, 2007	41.60	42.22	41.37	42.16	1,050,000	+0.96(+2.33%)
Mar 05, 2007	41.28	41.62	41.12	41.20	859,700	-0.43(-1.03%)
Mar 02, 2007	42.26	42.28	41.55	41.63	713,200	-0.68(-1.61%)
Mar 01, 2007	41.82	42.65	40.71	42.31	698,558	+0.49(+1.17%)
Feb 28, 2007	42.15	42.50	41.73	41.82	1,008,000	-0.24(-0.57%)
Feb 27, 2007	43.00	43.10	42.03	42.06	634,600	-1.37(-3.15%)
Feb 26, 2007	44.00	44.00	43.31	43.43	708,324	+0.23(+0.53%)
Feb 23, 2007	42.85	43.26	42.85	43.20	614,300	+0.25(+0.58%)
Feb 22, 2007	42.92	43.28	42.89	42.95	694,400	+0.05(+0.12%)
Feb 21, 2007	42.67	43.40	42.40	42.90	973,800	-0.12(-0.28%)
Feb 20, 2007	42.13	43.08	42.13	43.02	802,900	+0.73(+1.73%)
Feb 16, 2007	42.08	42.45	42.01	42.29	728,800	+0.15(+0.36%)
Feb 15, 2007	41.98	42.72	41.87	42.14	1,302,100	+0.16(+0.38%)
Feb 14, 2007	41.28	42.06	41.28	41.98	946,991	+0.70(+1.70%)
Feb 13, 2007	40.60	41.31	40.58	41.28	1,291,242	+0.82(+2.03%)
Feb 12, 2007	39.29	41.04	39.23	40.46	1,665,433	+1.30(+3.32%)
Feb 09, 2007	38.60	39.19	38.49	39.16	1,045,100	+0.43(+1.11%)
Feb 08, 2007	38.10	39.37	38.10	38.73	1,118,400	+1.17(+3.12%)
Feb 07, 2007	37.58	37.76	37.43	37.56	278,600	+0.00(+0.00%)
Feb 06, 2007	37.28	37.57	37.10	37.56	475,800	+0.41(+1.10%)
Feb 05, 2007	36.90	37.25	36.80	37.15	351,800	+0.26(+0.70%)
Feb 02, 2007	36.65	37.00	36.50	36.89	1,125,000	+0.29(+0.79%)

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.