Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.58	33.59	33.19	33.40	227,800	-0.23(-0.68%)
Apr 27, 2007	33.55	33.73	33.51	33.63	72,000	-0.12(-0.36%)
Apr 26, 2007	34.41	34.67	33.56	33.75	302,700	-0.66(-1.92%)
Apr 25, 2007	34.50	34.62	34.26	34.41	135,600	-0.09(-0.26%)
Apr 24, 2007	34.85	35.00	34.36	34.50	263,700	-0.28(-0.81%)
Apr 23, 2007	34.85	35.01	34.52	34.78	131,100	-0.32(-0.91%)
Apr 20, 2007	34.96	35.10	34.85	35.10	124,600	+0.13(+0.37%)
Apr 19, 2007	34.90	35.19	34.90	34.97	89,200	+0.02(+0.06%)
Apr 18, 2007	34.93	35.01	34.78	34.95	79,900	+0.05(+0.14%)
Apr 17, 2007	35.12	35.12	34.74	34.90	169,300	-0.03(-0.09%)
Apr 16, 2007	34.97	35.10	34.77	34.93	189,900	-0.10(-0.29%)
Apr 13, 2007	34.85	35.24	34.60	35.03	84,900	+0.33(+0.95%)
Apr 12, 2007	34.65	34.75	34.57	34.70	81,600	-0.03(-0.09%)
Apr 11, 2007	35.32	35.42	34.51	34.73	110,200	-0.47(-1.34%)
Apr 10, 2007	35.47	35.47	34.82	35.20	82,200	-0.24(-0.68%)
Apr 09, 2007	36.18	36.32	35.38	35.44	96,200	-0.68(-1.88%)
Apr 05, 2007	35.99	36.23	35.85	36.12	88,800	+0.13(+0.36%)
Apr 04, 2007	35.88	36.00	35.60	35.99	35,900	+0.09(+0.25%)
Apr 03, 2007	35.90	36.15	35.66	35.90	87,700	+0.04(+0.11%)
Apr 02, 2007	35.72	36.17	35.65	35.86	100,300	+0.48(+1.36%)
Mar 30, 2007	35.41	35.47	35.09	35.38	84,300	+0.00(+0.00%)
Mar 29, 2007	35.23	35.70	35.23	35.38	106,100	+0.28(+0.80%)
Mar 28, 2007	35.25	35.33	34.77	35.10	220,400	-0.38(-1.07%)
Mar 27, 2007	36.50	36.50	35.32	35.48	121,000	-0.69(-1.91%)
Mar 26, 2007	36.17	36.58	35.86	36.17	223,500	+0.31(+0.86%)
Mar 23, 2007	35.80	36.00	35.65	35.86	52,100	+0.17(+0.48%)
Mar 22, 2007	35.60	36.44	35.60	35.69	339,900	+0.09(+0.25%)
Mar 21, 2007	35.03	35.70	35.01	35.60	153,400	+0.59(+1.69%)
Mar 20, 2007	34.91	35.17	34.72	35.01	112,300	+0.05(+0.14%)
Mar 19, 2007	35.00	35.01	34.39	34.96	152,600	-0.05(-0.14%)
Mar 16, 2007	35.21	35.50	34.99	35.01	299,200	-0.15(-0.43%)
Mar 15, 2007	35.80	35.80	34.00	35.16	670,900	+1.14(+3.35%)
Mar 14, 2007	33.76	34.02	33.11	34.02	181,400	+0.26(+0.77%)
Mar 13, 2007	34.40	34.42	33.58	33.76	118,600	-0.64(-1.86%)
Mar 12, 2007	33.47	34.70	33.40	34.40	239,200	+1.12(+3.37%)
Mar 09, 2007	33.40	33.47	33.00	33.28	101,100	+0.19(+0.57%)
Mar 08, 2007	33.35	33.56	33.00	33.09	129,300	-0.27(-0.81%)
Mar 07, 2007	32.95	33.36	32.62	33.36	303,300	+0.41(+1.24%)
Mar 06, 2007	32.80	33.44	32.80	32.95	334,600	+0.22(+0.67%)
Mar 05, 2007	31.70	33.13	31.70	32.73	581,900	-0.85(-2.53%)
Mar 02, 2007	33.97	33.99	33.51	33.58	302,600	-0.42(-1.24%)
Mar 01, 2007	34.18	34.28	33.64	34.00	383,400	-0.50(-1.45%)
Feb 28, 2007	34.69	34.72	34.07	34.50	485,200	-0.21(-0.61%)
Feb 27, 2007	34.80	35.00	33.89	34.71	570,200	-0.79(-2.23%)
Feb 26, 2007	34.72	35.53	34.52	35.50	189,676	+0.69(+1.98%)
Feb 23, 2007	35.00	35.00	34.43	34.81	149,500	-0.18(-0.51%)
Feb 22, 2007	35.10	35.30	34.85	34.99	175,000	-0.16(-0.46%)
Feb 21, 2007	35.12	35.35	34.83	35.15	344,500	+0.00(+0.00%)
Feb 20, 2007	34.98	35.56	34.63	35.15	487,300	+0.65(+1.88%)
Feb 16, 2007	33.95	34.50	33.87	34.50	786,400	+0.86(+2.56%)
Feb 15, 2007	33.85	33.85	33.43	33.64	190,600	-0.19(-0.56%)
Feb 14, 2007	33.60	34.04	33.25	33.83	365,000	-0.17(-0.50%)
Feb 13, 2007	34.00	34.09	33.21	34.00	387,814	+0.05(+0.15%)
Feb 12, 2007	34.05	34.43	33.82	33.95	851,997	-0.14(-0.41%)
Feb 09, 2007	33.99	34.10	33.50	34.09	857,100	+0.49(+1.46%)
Feb 08, 2007	32.00	34.60	32.00	33.60	6,703,700	+0.36(+1.08%)
Feb 07, 2007	33.40	34.19	33.15	33.24	524,200	-0.16(-0.48%)
Feb 06, 2007	32.75	34.00	32.40	33.40	377,800	+0.65(+1.98%)
Feb 05, 2007	31.05	33.20	31.05	32.75	535,800	+1.55(+4.97%)
Feb 02, 2007	30.38	31.33	30.29	31.20	504,500	+0.95(+3.14%)

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.