Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	32.50	32.95	32.44	32.78	1,243,726	+0.13(+0.40%)
Apr 27, 2007	32.54	33.00	31.76	32.65	1,177,600	+0.11(+0.34%)
Apr 26, 2007	32.82	33.00	32.43	32.54	661,100	-0.29(-0.88%)
Apr 25, 2007	32.46	32.99	32.37	32.83	1,425,558	+0.40(+1.23%)
Apr 24, 2007	32.88	32.92	32.30	32.43	894,700	-0.43(-1.31%)
Apr 23, 2007	32.73	32.86	32.55	32.86	690,100	+0.17(+0.52%)
Apr 20, 2007	32.48	32.88	32.48	32.69	2,362,600	+0.33(+1.02%)
Apr 19, 2007	32.72	32.72	31.52	32.36	1,980,100	+0.59(+1.86%)
Apr 18, 2007	31.22	31.85	30.83	31.77	1,182,042	+0.40(+1.28%)
Apr 17, 2007	31.67	31.67	31.15	31.37	661,500	-0.21(-0.66%)
Apr 16, 2007	31.59	31.78	31.41	31.58	456,198	-0.01(-0.03%)
Apr 13, 2007	31.34	31.62	31.27	31.59	708,300	+0.25(+0.80%)
Apr 12, 2007	31.00	31.43	30.83	31.34	837,500	+0.34(+1.10%)
Apr 11, 2007	30.85	31.17	30.75	31.00	1,066,800	+0.14(+0.45%)
Apr 10, 2007	30.78	31.05	30.43	30.86	749,750	+0.16(+0.52%)
Apr 09, 2007	30.97	31.05	30.60	30.70	722,000	-0.26(-0.84%)
Apr 05, 2007	30.52	31.03	30.42	30.96	801,126	+0.34(+1.11%)
Apr 04, 2007	30.45	30.63	30.15	30.62	417,100	+0.22(+0.72%)
Apr 03, 2007	30.82	30.91	30.28	30.40	1,074,800	-0.39(-1.27%)
Apr 02, 2007	30.37	30.80	30.37	30.79	861,500	+0.36(+1.18%)
Mar 30, 2007	30.47	30.75	30.30	30.43	869,400	+0.05(+0.16%)
Mar 29, 2007	30.19	30.46	30.16	30.38	814,800	+0.22(+0.73%)
Mar 28, 2007	30.30	30.32	29.97	30.16	1,273,700	-0.31(-1.02%)
Mar 27, 2007	30.35	30.50	30.11	30.47	696,500	+0.07(+0.23%)
Mar 26, 2007	30.13	30.47	30.00	30.40	725,200	+0.15(+0.50%)
Mar 23, 2007	30.41	30.59	30.16	30.25	1,114,900	-0.31(-1.01%)
Mar 22, 2007	31.71	31.71	30.39	30.56	1,021,600	-0.14(-0.46%)
Mar 21, 2007	30.45	30.75	29.98	30.70	1,023,300	+0.29(+0.95%)
Mar 20, 2007	30.10	30.59	30.09	30.41	758,188	+0.23(+0.76%)
Mar 19, 2007	30.10	30.31	29.92	30.18	1,491,500	+0.18(+0.60%)
Mar 16, 2007	30.26	30.39	29.88	30.00	1,027,900	-0.34(-1.12%)
Mar 15, 2007	29.90	30.42	29.90	30.34	650,300	+0.35(+1.17%)
Mar 14, 2007	30.50	30.62	29.77	29.99	1,389,300	-0.66(-2.15%)
Mar 13, 2007	30.87	30.70	30.10	30.65	1,857,500	-0.22(-0.71%)
Mar 12, 2007	29.99	30.93	29.75	30.87	1,737,000	+0.84(+2.80%)
Mar 09, 2007	29.82	30.09	29.72	30.03	829,000	+0.21(+0.70%)
Mar 08, 2007	29.85	30.05	29.68	29.82	1,127,000	+0.04(+0.13%)
Mar 07, 2007	29.32	29.95	29.23	29.78	1,355,000	+0.33(+1.12%)
Mar 06, 2007	29.23	29.70	29.05	29.45	1,709,900	+0.79(+2.76%)
Mar 05, 2007	29.08	29.28	28.66	28.66	901,500	-0.56(-1.92%)
Mar 02, 2007	29.35	29.59	29.07	29.22	681,100	-0.27(-0.92%)
Mar 01, 2007	29.46	29.70	28.83	29.49	1,854,072	+0.03(+0.10%)
Feb 28, 2007	28.74	29.73	28.65	29.46	3,090,500	+0.92(+3.22%)
Feb 27, 2007	28.95	29.13	28.29	28.54	3,428,000	-0.46(-1.59%)
Feb 26, 2007	29.39	29.72	28.92	29.00	1,161,074	-0.27(-0.92%)
Feb 23, 2007	29.45	29.45	29.18	29.27	526,800	-0.11(-0.37%)
Feb 22, 2007	29.97	29.97	29.18	29.38	592,700	-0.45(-1.51%)
Feb 21, 2007	29.87	30.00	29.69	29.83	922,600	-0.16(-0.53%)
Feb 20, 2007	29.89	30.00	29.80	29.99	666,000	+0.00(+0.00%)
Feb 16, 2007	29.60	30.05	29.50	29.99	1,346,800	+0.45(+1.52%)
Feb 15, 2007	28.89	29.59	28.81	29.54	1,164,500	+0.65(+2.25%)
Feb 14, 2007	29.15	29.21	28.76	28.89	599,281	-0.20(-0.69%)
Feb 13, 2007	28.76	29.25	28.75	29.09	1,354,889	+0.33(+1.15%)
Feb 12, 2007	29.17	29.20	28.73	28.76	1,392,793	-0.42(-1.44%)
Feb 09, 2007	29.19	29.50	29.08	29.18	1,471,300	+0.03(+0.10%)
Feb 08, 2007	29.67	29.89	29.04	29.15	2,583,400	-0.51(-1.72%)
Feb 07, 2007	29.88	30.05	29.56	29.66	1,022,400	-0.22(-0.74%)
Feb 06, 2007	29.29	30.00	29.25	29.88	1,255,200	+0.57(+1.94%)
Feb 05, 2007	29.41	29.70	29.25	29.31	978,400	-0.28(-0.95%)
Feb 02, 2007	29.60	29.69	29.40	29.59	1,659,700	+0.30(+1.02%)

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.