Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	51.14	51.32	50.58	50.60	1,276,382	-0.53(-1.04%)
Apr 27, 2007	51.52	51.52	50.92	51.13	855,031	-0.42(-0.81%)
Apr 26, 2007	52.02	52.12	51.50	51.55	691,797	-0.56(-1.07%)
Apr 25, 2007	51.70	52.17	51.61	52.11	1,285,491	+0.56(+1.09%)
Apr 24, 2007	51.50	51.71	51.25	51.55	1,412,732	-0.05(-0.10%)
Apr 23, 2007	51.25	51.85	50.98	51.60	1,626,900	+0.77(+1.51%)
Apr 20, 2007	50.65	50.94	50.48	50.83	2,025,300	+0.47(+0.93%)
Apr 19, 2007	50.00	50.51	49.94	50.36	1,537,867	+0.22(+0.44%)
Apr 18, 2007	50.25	50.28	49.83	50.14	2,327,500	-0.36(-0.71%)
Apr 17, 2007	50.00	50.51	49.67	50.50	1,365,200	+0.68(+1.36%)
Apr 16, 2007	50.00	50.10	49.38	49.82	2,008,200	-0.07(-0.14%)
Apr 13, 2007	50.65	50.65	49.69	49.89	1,554,545	+0.10(+0.20%)
Apr 12, 2007	49.83	50.00	49.50	49.79	1,238,200	-0.15(-0.30%)
Apr 11, 2007	50.11	50.36	49.83	49.94	1,964,403	-0.11(-0.22%)
Apr 10, 2007	49.31	50.14	49.20	50.05	1,409,881	+0.67(+1.36%)
Apr 09, 2007	49.36	49.59	49.33	49.38	843,000	+0.03(+0.06%)
Apr 05, 2007	49.25	49.49	49.11	49.35	1,365,859	+0.00(+0.00%)
Apr 04, 2007	49.52	49.79	49.27	49.35	1,215,685	-0.35(-0.70%)
Apr 03, 2007	49.44	49.83	49.16	49.70	1,705,900	+0.26(+0.53%)
Apr 02, 2007	48.90	49.49	48.51	49.44	2,240,500	+1.17(+2.42%)
Mar 30, 2007	48.68	48.76	47.77	48.27	1,758,995	-0.30(-0.62%)
Mar 29, 2007	48.85	48.92	48.28	48.57	1,544,880	-0.03(-0.06%)
Mar 28, 2007	48.45	48.95	48.40	48.60	1,708,200	-0.32(-0.65%)
Mar 27, 2007	49.00	49.13	48.74	48.92	2,490,400	-0.29(-0.59%)
Mar 26, 2007	48.78	49.21	48.53	49.21	2,884,900	+0.37(+0.76%)
Mar 23, 2007	48.20	48.93	48.08	48.84	1,687,400	+0.51(+1.06%)
Mar 22, 2007	49.44	49.44	48.19	48.33	2,559,000	+0.23(+0.48%)
Mar 21, 2007	47.37	48.19	47.06	48.10	1,804,676	+0.78(+1.65%)
Mar 20, 2007	46.24	47.32	46.13	47.32	1,399,000	+1.02(+2.20%)
Mar 19, 2007	46.34	46.40	46.10	46.30	2,128,606	+0.29(+0.63%)
Mar 16, 2007	46.46	46.66	46.00	46.01	2,468,000	-0.49(-1.05%)
Mar 15, 2007	45.80	46.57	45.67	46.50	1,968,200	+0.71(+1.55%)
Mar 14, 2007	45.76	46.06	45.26	45.79	1,845,300	+0.10(+0.22%)
Mar 13, 2007	46.39	46.46	45.55	45.69	1,335,100	-0.70(-1.51%)
Mar 12, 2007	45.91	46.46	45.90	46.39	916,800	+0.24(+0.52%)
Mar 09, 2007	46.52	46.67	46.06	46.15	987,100	-0.21(-0.45%)
Mar 08, 2007	46.72	46.93	46.27	46.36	1,259,300	-0.12(-0.26%)
Mar 07, 2007	45.71	46.70	45.56	46.48	2,409,300	+0.77(+1.68%)
Mar 06, 2007	45.40	45.75	45.10	45.71	2,581,900	+0.46(+1.02%)
Mar 05, 2007	45.51	45.75	45.24	45.25	1,855,400	-0.41(-0.90%)
Mar 02, 2007	46.55	46.55	45.63	45.66	1,435,800	-0.99(-2.12%)
Mar 01, 2007	46.26	46.79	46.00	46.65	2,132,589	+0.22(+0.47%)
Feb 28, 2007	45.50	46.97	45.50	46.43	2,945,200	+0.01(+0.02%)
Feb 27, 2007	47.82	47.82	46.00	46.42	2,253,800	-1.55(-3.23%)
Feb 26, 2007	48.35	49.32	47.88	47.97	2,846,702	+0.20(+0.42%)
Feb 23, 2007	47.90	48.18	47.60	47.77	1,334,400	-0.08(-0.17%)
Feb 22, 2007	48.00	48.25	47.52	47.85	1,277,000	-0.06(-0.13%)
Feb 21, 2007	47.85	48.01	47.58	47.91	1,121,800	-0.11(-0.23%)
Feb 20, 2007	48.13	48.29	47.91	48.02	1,343,100	-0.21(-0.44%)
Feb 16, 2007	48.25	48.55	48.03	48.23	1,082,400	-0.20(-0.41%)
Feb 15, 2007	48.23	48.55	48.00	48.43	946,200	+0.13(+0.27%)
Feb 14, 2007	48.41	48.79	48.26	48.30	1,479,763	-0.11(-0.23%)
Feb 13, 2007	48.04	48.41	47.95	48.41	823,217	+0.57(+1.19%)
Feb 12, 2007	47.79	48.37	47.65	47.84	1,083,683	+0.14(+0.29%)
Feb 09, 2007	48.20	48.27	47.57	47.70	1,035,700	-0.47(-0.98%)
Feb 08, 2007	47.80	48.55	47.74	48.17	1,325,200	+0.49(+1.03%)
Feb 07, 2007	47.61	47.95	47.45	47.68	670,600	+0.06(+0.13%)
Feb 06, 2007	47.80	47.80	47.50	47.62	948,800	-0.07(-0.15%)
Feb 05, 2007	47.01	47.93	46.85	47.69	1,398,100	+0.65(+1.38%)
Feb 02, 2007	46.98	47.11	46.87	47.04	696,300	+0.06(+0.13%)

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.