Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.39	36.49	35.17	35.28	1,743,567	-0.85(-2.35%)
Apr 27, 2007	35.61	36.31	35.36	36.13	2,139,277	+0.88(+2.50%)
Apr 26, 2007	35.81	35.82	35.10	35.25	1,697,100	-1.01(-2.79%)
Apr 25, 2007	36.61	36.78	36.04	36.26	1,578,991	-0.13(-0.36%)
Apr 24, 2007	36.79	36.99	36.15	36.39	1,541,582	-0.49(-1.33%)
Apr 23, 2007	37.45	37.65	36.82	36.88	1,277,757	-0.54(-1.44%)
Apr 20, 2007	37.48	37.91	37.29	37.42	1,470,748	+0.62(+1.68%)
Apr 19, 2007	37.92	38.05	36.76	36.80	2,662,455	-1.76(-4.56%)
Apr 18, 2007	38.42	38.72	38.13	38.56	1,252,293	+0.14(+0.36%)
Apr 17, 2007	39.32	39.39	38.37	38.42	1,934,852	-0.67(-1.71%)
Apr 16, 2007	38.79	39.24	38.57	39.09	2,248,518	+0.72(+1.88%)
Apr 13, 2007	37.57	38.66	37.57	38.37	1,927,153	+0.99(+2.65%)
Apr 12, 2007	37.06	37.47	36.86	37.38	1,288,526	+0.26(+0.70%)
Apr 11, 2007	37.80	38.00	36.91	37.12	2,013,536	-0.53(-1.41%)
Apr 10, 2007	38.08	38.32	37.55	37.65	1,315,000	+0.08(+0.21%)
Apr 09, 2007	37.66	38.23	37.40	37.57	1,176,902	+0.07(+0.19%)
Apr 05, 2007	37.90	38.23	37.41	37.50	1,353,644	+0.04(+0.11%)
Apr 04, 2007	36.72	37.58	36.72	37.46	1,545,500	+0.78(+2.13%)
Apr 03, 2007	36.57	36.80	36.23	36.68	1,752,700	+0.11(+0.30%)
Apr 02, 2007	35.33	36.65	35.00	36.57	2,471,100	+1.15(+3.25%)
Mar 30, 2007	36.20	36.30	35.03	35.42	2,759,100	-0.71(-1.97%)
Mar 29, 2007	36.19	36.52	35.70	36.13	1,562,506	-0.26(-0.71%)
Mar 28, 2007	36.80	36.83	36.02	36.39	2,212,716	-0.09(-0.25%)
Mar 27, 2007	37.55	37.58	36.41	36.48	2,388,500	-1.36(-3.59%)
Mar 26, 2007	38.15	38.39	37.37	37.84	2,164,500	-0.25(-0.66%)
Mar 23, 2007	38.27	38.51	37.63	38.09	1,413,500	-0.18(-0.47%)
Mar 22, 2007	38.78	38.99	38.13	38.27	1,381,600	-0.35(-0.91%)
Mar 21, 2007	37.99	38.62	37.81	38.62	1,716,403	+0.74(+1.95%)
Mar 20, 2007	38.45	38.47	37.71	37.88	1,675,200	+0.07(+0.19%)
Mar 19, 2007	37.98	38.16	37.58	37.81	1,683,800	+0.12(+0.32%)
Mar 16, 2007	38.02	38.51	37.26	37.69	1,601,768	+0.05(+0.13%)
Mar 15, 2007	37.11	38.16	37.11	37.64	1,937,267	+0.61(+1.65%)
Mar 14, 2007	36.25	37.23	36.07	37.03	2,731,800	+0.34(+0.93%)
Mar 13, 2007	37.68	38.04	36.53	36.69	3,138,200	-0.99(-2.63%)
Mar 12, 2007	36.87	37.92	36.66	37.68	1,950,100	+0.90(+2.45%)
Mar 09, 2007	37.08	37.29	36.30	36.78	2,221,900	+0.14(+0.38%)
Mar 08, 2007	37.34	37.56	36.58	36.64	1,592,540	-0.23(-0.62%)
Mar 07, 2007	37.25	37.89	36.77	36.87	2,151,300	-0.34(-0.91%)
Mar 06, 2007	36.92	37.33	36.42	37.21	1,879,100	+1.56(+4.38%)
Mar 05, 2007	35.02	36.78	34.48	35.65	3,467,000	-0.96(-2.62%)
Mar 02, 2007	37.70	38.07	36.20	36.61	4,056,300	-1.65(-4.31%)
Mar 01, 2007	38.65	39.04	38.01	38.26	3,474,726	-1.09(-2.77%)
Feb 28, 2007	39.10	39.58	38.08	39.35	2,790,400	+0.31(+0.79%)
Feb 27, 2007	40.50	41.41	38.19	39.04	4,236,600	-2.72(-6.51%)
Feb 26, 2007	41.55	42.03	41.15	41.76	2,590,651	+0.71(+1.73%)
Feb 23, 2007	41.11	41.63	40.95	41.05	2,356,800	+0.51(+1.26%)
Feb 22, 2007	40.87	41.33	40.35	40.54	2,244,900	-0.18(-0.44%)
Feb 21, 2007	39.19	41.12	38.73	40.72	3,320,400	+1.99(+5.14%)
Feb 20, 2007	39.10	39.45	38.52	38.73	2,158,900	-1.22(-3.05%)
Feb 16, 2007	40.30	40.53	39.81	39.95	1,661,500	-0.59(-1.46%)
Feb 15, 2007	40.38	40.61	39.91	40.54	2,022,400	+0.33(+0.82%)
Feb 14, 2007	40.96	40.98	39.95	40.21	3,837,765	-1.01(-2.45%)
Feb 13, 2007	40.56	41.22	40.56	41.22	1,748,405	+1.13(+2.82%)
Feb 12, 2007	40.01	40.75	39.80	40.09	1,851,971	-0.21(-0.52%)
Feb 09, 2007	41.30	41.60	40.09	40.30	2,396,600	-0.69(-1.68%)
Feb 08, 2007	40.33	41.19	39.54	40.99	3,073,700	+0.62(+1.54%)
Feb 07, 2007	40.72	41.23	39.90	40.37	1,593,400	-0.16(-0.39%)
Feb 06, 2007	40.73	40.89	40.02	40.53	1,495,800	+0.37(+0.92%)
Feb 05, 2007	40.24	40.65	39.96	40.16	1,618,000	+0.31(+0.78%)
Feb 02, 2007	40.10	40.23	39.15	39.85	2,648,600	-0.80(-1.97%)

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.