Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.62	30.62	30.47	30.50	692,700	-0.14(-0.46%)
Apr 27, 2007	30.50	30.68	30.50	30.64	218,100	+0.08(+0.26%)
Apr 26, 2007	30.49	30.61	30.42	30.56	1,145,900	+0.06(+0.20%)
Apr 25, 2007	30.59	30.59	30.45	30.50	768,200	+0.01(+0.03%)
Apr 24, 2007	30.47	30.50	30.43	30.49	163,500	+0.02(+0.07%)
Apr 23, 2007	30.54	30.54	30.40	30.47	192,900	-0.02(-0.07%)
Apr 20, 2007	30.48	30.49	30.30	30.49	852,200	+0.09(+0.30%)
Apr 19, 2007	30.33	30.42	30.29	30.40	232,000	+0.00(+0.00%)
Apr 18, 2007	30.30	30.44	30.30	30.40	479,200	+0.00(+0.00%)
Apr 17, 2007	30.27	30.43	30.23	30.40	609,000	+0.13(+0.43%)
Apr 16, 2007	30.39	30.40	30.14	30.27	3,690,200	-0.03(-0.10%)
Apr 13, 2007	30.44	30.45	30.24	30.30	2,851,400	-0.10(-0.33%)
Apr 12, 2007	30.52	30.52	30.36	30.40	1,318,100	+0.00(+0.00%)
Apr 11, 2007	30.57	30.59	30.38	30.40	839,500	-0.09(-0.30%)
Apr 10, 2007	30.52	30.68	30.43	30.49	683,565	+0.06(+0.20%)
Apr 09, 2007	30.60	30.70	30.40	30.43	1,451,400	-0.16(-0.52%)
Apr 05, 2007	30.65	30.81	30.52	30.59	478,700	-0.05(-0.16%)
Apr 04, 2007	30.72	30.72	30.59	30.64	364,864	-0.06(-0.20%)
Apr 03, 2007	30.56	30.81	30.56	30.70	631,000	+0.15(+0.49%)
Apr 02, 2007	30.56	30.60	30.55	30.55	1,211,900	-0.01(-0.03%)
Mar 30, 2007	30.55	30.57	30.51	30.56	899,705	+0.04(+0.13%)
Mar 29, 2007	30.50	30.56	30.49	30.52	940,531	+0.02(+0.07%)
Mar 28, 2007	30.44	30.56	30.02	30.50	2,315,200	+0.02(+0.07%)
Mar 27, 2007	30.52	30.57	30.42	30.48	1,596,400	-0.07(-0.23%)
Mar 26, 2007	30.50	30.59	30.47	30.55	693,500	+0.05(+0.16%)
Mar 23, 2007	30.53	30.70	30.50	30.50	747,050	-0.04(-0.13%)
Mar 22, 2007	30.60	30.61	30.45	30.54	647,500	-0.04(-0.13%)
Mar 21, 2007	30.55	30.60	30.36	30.58	2,605,500	-0.02(-0.07%)
Mar 20, 2007	30.60	30.72	30.47	30.60	1,281,200	-0.04(-0.13%)
Mar 19, 2007	30.80	30.85	30.49	30.64	1,167,700	-0.11(-0.36%)
Mar 16, 2007	31.11	31.14	30.62	30.75	3,751,600	-0.35(-1.13%)
Mar 15, 2007	30.90	31.50	30.86	31.10	13,791,100	+3.29(+11.83%)
Mar 14, 2007	27.43	27.94	27.25	27.81	326,000	+0.26(+0.94%)
Mar 13, 2007	28.38	28.20	27.46	27.55	338,100	-0.83(-2.92%)
Mar 12, 2007	28.42	28.70	28.33	28.38	211,500	-0.13(-0.46%)
Mar 09, 2007	28.57	28.76	28.32	28.51	117,800	+0.10(+0.35%)
Mar 08, 2007	28.56	28.82	28.37	28.41	188,000	+0.02(+0.07%)
Mar 07, 2007	28.80	28.80	28.38	28.39	354,900	-0.46(-1.59%)
Mar 06, 2007	28.14	28.86	28.10	28.85	368,200	+1.01(+3.63%)
Mar 05, 2007	27.70	28.26	27.44	27.84	779,500	-0.11(-0.39%)
Mar 02, 2007	28.08	28.51	27.94	27.95	462,600	-0.21(-0.75%)
Mar 01, 2007	27.79	28.30	27.50	28.16	944,827	-0.13(-0.46%)
Feb 28, 2007	28.50	28.74	28.21	28.29	567,000	-0.23(-0.81%)
Feb 27, 2007	29.32	29.32	28.25	28.52	346,800	-0.80(-2.73%)
Feb 26, 2007	29.45	29.58	29.22	29.32	348,820	-0.09(-0.31%)
Feb 23, 2007	30.03	30.03	29.33	29.41	227,600	-0.68(-2.26%)
Feb 22, 2007	29.99	30.25	29.74	30.09	314,500	+0.09(+0.30%)
Feb 21, 2007	29.77	30.39	29.52	30.00	336,100	+0.21(+0.70%)
Feb 20, 2007	29.57	29.82	29.51	29.79	398,900	+0.08(+0.27%)
Feb 16, 2007	29.76	29.76	29.44	29.71	158,900	-0.05(-0.17%)
Feb 15, 2007	29.67	29.99	29.45	29.76	262,000	+0.06(+0.20%)
Feb 14, 2007	29.71	30.17	29.64	29.70	185,842	+0.02(+0.07%)
Feb 13, 2007	29.33	29.68	29.33	29.68	161,700	+0.36(+1.23%)
Feb 12, 2007	29.50	29.56	29.28	29.32	145,228	-0.18(-0.61%)
Feb 09, 2007	30.02	30.04	29.44	29.50	157,000	-0.59(-1.96%)
Feb 08, 2007	30.15	30.21	29.93	30.09	173,200	-0.06(-0.20%)
Feb 07, 2007	30.18	30.28	29.98	30.15	350,900	-0.07(-0.23%)
Feb 06, 2007	29.95	30.25	29.90	30.22	232,000	+0.32(+1.07%)
Feb 05, 2007	30.13	30.23	29.77	29.90	323,600	-0.22(-0.73%)
Feb 02, 2007	29.74	30.53	29.69	30.12	274,800	+0.49(+1.65%)

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.