Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.07	41.18	40.55	40.55	512,600	-0.51(-1.24%)
Apr 27, 2007	40.40	41.20	40.40	41.06	437,800	+0.02(+0.05%)
Apr 26, 2007	41.18	41.50	40.88	41.04	866,487	-0.14(-0.34%)
Apr 25, 2007	41.30	41.50	40.95	41.18	656,200	-0.03(-0.07%)
Apr 24, 2007	41.89	41.89	41.13	41.21	618,700	-0.67(-1.60%)
Apr 23, 2007	41.58	42.00	41.58	41.88	460,400	+0.31(+0.75%)
Apr 20, 2007	41.80	41.93	41.32	41.57	697,684	+0.11(+0.27%)
Apr 19, 2007	41.25	41.49	41.10	41.46	597,100	+0.06(+0.14%)
Apr 18, 2007	41.60	41.60	41.15	41.40	504,100	-0.33(-0.79%)
Apr 17, 2007	41.56	41.88	41.41	41.73	546,972	+0.14(+0.34%)
Apr 16, 2007	41.29	41.82	41.27	41.59	456,300	+0.38(+0.92%)
Apr 13, 2007	40.75	41.33	40.56	41.21	679,900	+0.41(+1.00%)
Apr 12, 2007	40.30	40.99	40.25	40.80	853,346	+0.31(+0.77%)
Apr 11, 2007	40.50	40.70	40.24	40.49	837,901	-0.20(-0.49%)
Apr 10, 2007	40.65	40.90	40.55	40.69	878,318	-0.03(-0.07%)
Apr 09, 2007	40.83	41.00	40.61	40.72	893,611	-0.21(-0.51%)
Apr 05, 2007	40.86	40.99	40.60	40.93	1,127,300	+0.07(+0.17%)
Apr 04, 2007	40.97	41.24	40.81	40.86	977,300	-0.23(-0.56%)
Apr 03, 2007	40.99	41.12	40.85	41.09	437,600	+0.14(+0.34%)
Apr 02, 2007	40.89	40.98	40.51	40.95	537,343	+0.05(+0.12%)
Mar 30, 2007	40.61	40.96	40.60	40.90	902,596	+0.28(+0.69%)
Mar 29, 2007	40.74	40.96	40.40	40.62	1,185,300	+0.06(+0.15%)
Mar 28, 2007	39.43	40.70	39.30	40.56	1,299,864	+1.14(+2.89%)
Mar 27, 2007	39.50	39.60	39.24	39.42	671,500	-0.19(-0.48%)
Mar 26, 2007	39.56	39.86	39.23	39.61	654,686	-0.13(-0.33%)
Mar 23, 2007	39.64	39.93	39.60	39.74	1,047,008	+0.04(+0.10%)
Mar 22, 2007	40.03	40.20	39.60	39.70	1,022,700	-0.36(-0.90%)
Mar 21, 2007	39.40	40.24	39.21	40.06	1,213,700	+0.80(+2.04%)
Mar 20, 2007	39.40	39.50	39.17	39.26	801,000	-0.14(-0.36%)
Mar 19, 2007	39.25	39.59	38.97	39.40	988,400	+0.31(+0.79%)
Mar 16, 2007	39.25	39.49	39.05	39.09	973,900	-0.45(-1.14%)
Mar 15, 2007	39.48	39.79	39.41	39.54	626,433	+0.14(+0.36%)
Mar 14, 2007	39.28	39.50	39.00	39.40	804,323	+0.12(+0.31%)
Mar 13, 2007	39.92	39.81	39.28	39.28	974,800	-0.64(-1.60%)
Mar 12, 2007	40.00	40.49	39.81	39.92	830,500	-0.10(-0.25%)
Mar 09, 2007	40.50	40.55	39.90	40.02	677,800	-0.19(-0.47%)
Mar 08, 2007	39.99	40.25	39.84	40.21	1,257,700	+0.31(+0.78%)
Mar 07, 2007	38.95	39.92	38.75	39.90	1,229,500	+0.95(+2.44%)
Mar 06, 2007	38.96	39.45	38.80	38.95	1,662,500	+0.12(+0.31%)
Mar 05, 2007	38.70	39.49	38.60	38.83	1,184,300	-0.25(-0.64%)
Mar 02, 2007	39.01	39.78	38.90	39.08	1,582,200	-0.14(-0.36%)
Mar 01, 2007	38.28	39.27	37.80	39.22	2,865,395	+0.91(+2.38%)
Feb 28, 2007	38.50	40.66	38.22	38.31	5,116,000	+2.41(+6.71%)
Feb 27, 2007	36.78	36.95	35.30	35.90	1,966,100	-1.12(-3.03%)
Feb 26, 2007	37.24	37.33	36.98	37.02	1,164,791	-0.20(-0.54%)
Feb 23, 2007	37.56	37.59	37.13	37.22	634,400	-0.34(-0.91%)
Feb 22, 2007	37.55	37.65	37.28	37.56	735,200	+0.11(+0.29%)
Feb 21, 2007	37.34	37.48	37.07	37.45	1,033,200	+0.15(+0.40%)
Feb 20, 2007	36.85	37.35	36.70	37.30	1,325,500	+0.30(+0.81%)
Feb 16, 2007	36.85	37.03	36.72	37.00	383,700	-0.03(-0.08%)
Feb 15, 2007	37.00	37.09	36.90	37.03	668,200	+0.01(+0.03%)
Feb 14, 2007	36.94	37.09	36.90	37.02	402,890	+0.09(+0.24%)
Feb 13, 2007	36.47	36.93	36.30	36.93	855,038	+0.51(+1.40%)
Feb 12, 2007	36.70	36.87	36.25	36.42	967,418	-0.40(-1.09%)
Feb 09, 2007	37.05	37.20	36.74	36.82	908,900	-0.18(-0.49%)
Feb 08, 2007	37.12	37.27	36.80	37.00	1,479,100	-0.11(-0.30%)
Feb 07, 2007	37.27	37.33	37.09	37.11	1,223,000	-0.16(-0.43%)
Feb 06, 2007	37.25	37.27	37.09	37.27	924,900	+0.02(+0.05%)
Feb 05, 2007	36.93	37.35	36.83	37.25	630,300	+0.14(+0.38%)
Feb 02, 2007	36.90	37.33	36.87	37.11	1,471,300	+0.26(+0.71%)

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.