Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.97	32.63	31.48	31.63	826,600	-0.34(-1.06%)
Apr 27, 2007	31.77	32.17	31.35	31.97	736,400	+0.21(+0.66%)
Apr 26, 2007	31.16	32.00	31.10	31.76	425,300	+0.60(+1.93%)
Apr 25, 2007	30.62	31.32	30.39	31.16	776,700	+0.79(+2.60%)
Apr 24, 2007	30.54	30.89	30.19	30.37	897,400	-0.11(-0.36%)
Apr 23, 2007	30.37	31.14	30.37	30.48	609,000	+0.07(+0.23%)
Apr 20, 2007	30.83	30.92	30.03	30.41	451,500	+0.17(+0.56%)
Apr 19, 2007	29.98	30.65	29.75	30.24	898,798	+0.27(+0.90%)
Apr 18, 2007	30.30	30.32	29.97	29.97	298,847	-0.46(-1.51%)
Apr 17, 2007	31.16	31.36	30.40	30.43	382,110	-0.67(-2.15%)
Apr 16, 2007	30.81	31.29	30.79	31.10	323,700	+0.30(+0.97%)
Apr 13, 2007	30.60	30.90	30.35	30.80	758,800	+0.40(+1.32%)
Apr 12, 2007	29.48	30.42	29.38	30.40	413,600	+0.93(+3.16%)
Apr 11, 2007	29.83	29.93	29.34	29.47	462,360	-0.39(-1.31%)
Apr 10, 2007	29.49	30.05	29.49	29.86	447,800	+0.36(+1.22%)
Apr 09, 2007	29.30	29.88	29.19	29.50	623,900	+0.20(+0.68%)
Apr 05, 2007	28.89	29.38	28.76	29.30	336,100	+0.51(+1.77%)
Apr 04, 2007	29.00	29.10	28.60	28.79	304,200	-0.35(-1.20%)
Apr 03, 2007	28.95	29.33	28.60	29.14	380,900	+0.19(+0.66%)
Apr 02, 2007	28.54	28.95	28.42	28.95	368,600	+0.30(+1.05%)
Mar 30, 2007	29.00	29.10	28.58	28.65	430,200	-0.52(-1.78%)
Mar 29, 2007	29.00	29.37	28.72	29.17	498,500	+0.27(+0.93%)
Mar 28, 2007	29.33	29.48	28.80	28.90	672,900	-0.46(-1.57%)
Mar 27, 2007	29.25	29.54	28.85	29.36	719,700	+0.09(+0.31%)
Mar 26, 2007	29.00	29.57	28.90	29.27	1,068,800	+0.37(+1.28%)
Mar 23, 2007	27.90	28.97	27.90	28.90	1,033,227	+1.01(+3.62%)
Mar 22, 2007	28.00	28.03	27.58	27.89	848,382	+0.26(+0.94%)
Mar 21, 2007	26.91	27.82	26.91	27.63	671,100	+0.73(+2.71%)
Mar 20, 2007	26.72	27.11	26.53	26.90	560,900	+0.18(+0.67%)
Mar 19, 2007	26.23	26.77	26.15	26.72	483,200	+0.87(+3.37%)
Mar 16, 2007	25.81	26.25	25.69	25.85	662,600	+0.04(+0.15%)
Mar 15, 2007	25.59	25.90	25.52	25.81	523,200	+0.10(+0.39%)
Mar 14, 2007	25.47	25.76	25.22	25.71	492,404	+0.25(+0.98%)
Mar 13, 2007	26.00	26.32	25.40	25.46	549,600	-0.54(-2.08%)
Mar 12, 2007	25.71	26.02	25.63	26.00	261,000	-0.04(-0.15%)
Mar 09, 2007	26.50	26.59	25.96	26.04	479,100	-0.19(-0.72%)
Mar 08, 2007	26.34	26.57	25.95	26.23	716,300	+0.53(+2.06%)
Mar 07, 2007	25.30	26.35	25.30	25.70	759,100	+0.38(+1.50%)
Mar 06, 2007	25.26	25.59	25.16	25.32	701,600	+0.18(+0.72%)
Mar 05, 2007	25.50	25.86	25.09	25.14	760,000	-0.75(-2.90%)
Mar 02, 2007	26.85	27.03	25.89	25.89	430,200	-1.01(-3.75%)
Mar 01, 2007	26.15	27.18	25.80	26.90	451,846	+0.13(+0.49%)
Feb 28, 2007	26.66	27.19	26.00	26.77	595,100	+0.11(+0.41%)
Feb 27, 2007	27.26	28.00	26.30	26.66	851,500	-1.20(-4.31%)
Feb 26, 2007	27.90	28.28	27.83	27.86	459,737	-0.02(-0.07%)
Feb 23, 2007	27.56	28.43	27.45	27.88	847,600	+0.44(+1.60%)
Feb 22, 2007	27.16	27.75	26.79	27.44	961,400	+1.08(+4.10%)
Feb 21, 2007	26.18	26.51	25.83	26.36	375,200	+0.11(+0.42%)
Feb 20, 2007	26.39	26.59	26.00	26.25	388,600	-0.14(-0.53%)
Feb 16, 2007	26.40	26.59	26.26	26.39	267,600	+0.06(+0.23%)
Feb 15, 2007	26.68	27.38	26.11	26.33	1,112,700	-1.24(-4.50%)
Feb 14, 2007	27.43	27.69	27.03	27.57	414,696	+0.14(+0.51%)
Feb 13, 2007	27.03	27.52	27.03	27.43	317,423	+0.46(+1.71%)
Feb 12, 2007	27.30	27.38	26.90	26.97	306,149	-0.60(-2.18%)
Feb 09, 2007	27.76	27.93	27.53	27.57	423,400	-0.19(-0.68%)
Feb 08, 2007	27.20	27.76	26.93	27.76	394,100	+0.43(+1.57%)
Feb 07, 2007	27.56	27.96	27.05	27.33	382,900	-0.12(-0.44%)
Feb 06, 2007	28.06	28.06	27.19	27.45	460,800	-0.30(-1.08%)
Feb 05, 2007	27.85	28.10	27.60	27.75	510,500	+0.00(+0.00%)
Feb 02, 2007	27.68	27.98	27.39	27.75	387,200	+0.20(+0.73%)

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.