Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.32	31.39	30.69	30.93	1,309,220	-0.49(-1.56%)
Apr 27, 2007	31.17	31.62	31.06	31.42	1,054,800	+0.22(+0.71%)
Apr 26, 2007	31.14	31.67	31.05	31.20	1,664,243	+0.20(+0.63%)
Apr 25, 2007	30.73	31.00	30.65	31.00	1,250,094	+0.41(+1.36%)
Apr 24, 2007	30.48	30.66	30.09	30.59	1,381,521	+0.10(+0.33%)
Apr 23, 2007	30.46	30.66	30.37	30.49	652,651	-0.05(-0.15%)
Apr 20, 2007	30.50	30.59	30.35	30.54	1,271,293	+0.20(+0.64%)
Apr 19, 2007	30.55	30.59	30.29	30.34	863,300	-0.23(-0.77%)
Apr 18, 2007	30.30	30.61	30.16	30.57	1,388,722	+0.09(+0.30%)
Apr 17, 2007	30.52	30.63	30.32	30.48	974,400	-0.05(-0.16%)
Apr 16, 2007	29.83	30.71	29.83	30.54	1,487,775	+0.72(+2.41%)
Apr 13, 2007	29.74	29.82	29.57	29.82	942,100	+0.21(+0.73%)
Apr 12, 2007	29.34	29.66	29.11	29.60	1,058,800	+0.14(+0.48%)
Apr 11, 2007	29.86	29.98	29.40	29.46	1,364,600	-0.39(-1.32%)
Apr 10, 2007	29.45	29.88	29.38	29.86	1,625,500	+0.34(+1.15%)
Apr 09, 2007	29.45	29.64	29.42	29.52	1,012,757	+0.10(+0.34%)
Apr 05, 2007	29.15	29.48	29.04	29.41	622,894	+0.18(+0.63%)
Apr 04, 2007	29.28	29.44	29.16	29.23	664,697	-0.14(-0.49%)
Apr 03, 2007	29.16	29.54	29.16	29.38	1,072,700	+0.27(+0.91%)
Apr 02, 2007	28.75	29.18	28.70	29.11	1,302,200	+0.23(+0.80%)
Mar 30, 2007	28.85	29.25	28.79	28.88	1,566,231	+0.03(+0.10%)
Mar 29, 2007	29.21	29.34	28.79	28.85	1,310,876	-0.17(-0.60%)
Mar 28, 2007	29.27	29.27	28.78	29.02	914,400	-0.15(-0.51%)
Mar 27, 2007	29.32	29.43	29.05	29.18	700,500	-0.23(-0.80%)
Mar 26, 2007	29.65	29.66	29.11	29.41	1,145,054	-0.32(-1.06%)
Mar 23, 2007	29.59	29.77	29.50	29.73	802,000	+0.17(+0.56%)
Mar 22, 2007	29.75	29.78	29.50	29.56	978,600	-0.16(-0.54%)
Mar 21, 2007	29.32	29.77	29.14	29.72	868,700	+0.40(+1.36%)
Mar 20, 2007	29.31	29.52	29.27	29.32	978,100	-0.02(-0.07%)
Mar 19, 2007	28.99	29.35	28.93	29.34	1,192,200	+0.47(+1.63%)
Mar 16, 2007	29.14	29.30	28.80	28.87	1,557,100	-0.27(-0.91%)
Mar 15, 2007	28.80	29.18	28.64	29.14	1,695,425	+0.34(+1.16%)
Mar 14, 2007	28.75	29.00	28.57	28.80	2,231,500	+0.12(+0.44%)
Mar 13, 2007	29.00	29.03	28.62	28.68	2,091,400	-0.32(-1.10%)
Mar 12, 2007	28.80	29.02	28.64	29.00	1,240,700	+0.14(+0.47%)
Mar 09, 2007	28.95	29.00	28.72	28.86	1,061,300	+0.03(+0.10%)
Mar 08, 2007	28.67	29.00	28.64	28.83	1,673,700	+0.30(+1.05%)
Mar 07, 2007	28.25	28.71	28.12	28.53	2,404,000	+0.07(+0.23%)
Mar 06, 2007	28.23	28.56	27.88	28.46	2,088,300	+0.77(+2.80%)
Mar 05, 2007	28.16	28.48	27.68	27.69	1,494,200	-0.56(-2.00%)
Mar 02, 2007	28.57	28.62	28.23	28.25	1,304,500	-0.31(-1.09%)
Mar 01, 2007	28.34	28.90	27.50	28.57	2,609,998	-0.40(-1.40%)
Feb 28, 2007	28.60	29.15	28.46	28.97	1,876,700	+0.35(+1.22%)
Feb 27, 2007	29.30	29.37	28.23	28.62	2,438,400	-0.99(-3.34%)
Feb 26, 2007	30.25	30.25	29.57	29.61	2,256,725	-0.64(-2.13%)
Feb 23, 2007	30.24	30.50	30.06	30.25	2,165,500	-0.28(-0.90%)
Feb 22, 2007	30.73	30.77	30.36	30.53	1,020,100	-0.27(-0.89%)
Feb 21, 2007	30.93	31.11	30.75	30.80	1,775,100	-0.23(-0.73%)
Feb 20, 2007	30.23	31.05	30.14	31.03	1,503,300	+0.89(+2.97%)
Feb 16, 2007	30.08	30.25	30.02	30.14	928,200	-0.05(-0.18%)
Feb 15, 2007	30.00	30.35	30.00	30.19	1,106,300	+0.18(+0.58%)
Feb 14, 2007	29.88	30.05	29.75	30.02	1,373,349	+0.14(+0.45%)
Feb 13, 2007	30.20	30.43	29.25	29.88	3,737,453	-0.51(-1.68%)
Feb 12, 2007	30.14	30.48	29.91	30.39	1,562,703	+0.14(+0.48%)
Feb 09, 2007	30.39	30.64	30.06	30.25	1,148,700	-0.15(-0.49%)
Feb 08, 2007	30.50	30.50	30.23	30.39	1,230,100	-0.05(-0.15%)
Feb 07, 2007	30.25	30.53	30.13	30.44	1,026,900	+0.18(+0.59%)
Feb 06, 2007	29.82	30.34	29.80	30.26	1,079,800	+0.47(+1.58%)
Feb 05, 2007	29.80	30.09	29.64	29.79	875,900	-0.05(-0.15%)
Feb 02, 2007	29.94	30.12	29.74	29.84	944,700	+0.05(+0.18%)

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.