Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	48.66	48.93	47.69	47.69	851,100	-0.76(-1.57%)
Apr 27, 2007	48.63	48.81	47.90	48.45	980,000	-0.53(-1.08%)
Apr 26, 2007	48.52	49.05	48.28	48.98	1,343,078	+0.41(+0.84%)
Apr 25, 2007	48.45	48.63	48.05	48.57	634,826	+0.47(+0.98%)
Apr 24, 2007	48.29	48.50	47.63	48.10	1,419,200	-0.29(-0.60%)
Apr 23, 2007	48.50	48.79	48.20	48.39	1,215,000	-0.21(-0.43%)
Apr 20, 2007	49.24	49.25	48.55	48.60	1,615,000	-0.03(-0.06%)
Apr 19, 2007	48.69	49.00	47.86	48.63	1,028,900	+0.00(+0.00%)
Apr 18, 2007	48.05	48.84	47.85	48.63	1,294,470	+0.58(+1.21%)
Apr 17, 2007	48.71	48.75	47.65	48.05	2,760,000	-0.58(-1.19%)
Apr 16, 2007	48.75	49.04	47.85	48.63	1,841,800	-0.12(-0.25%)
Apr 13, 2007	50.00	50.00	48.48	48.75	2,060,100	-0.66(-1.34%)
Apr 12, 2007	48.94	49.79	47.84	49.41	3,335,821	+1.02(+2.11%)
Apr 11, 2007	48.74	48.96	48.11	48.39	1,635,750	-0.34(-0.70%)
Apr 10, 2007	48.59	48.74	48.00	48.73	1,857,573	-0.04(-0.08%)
Apr 09, 2007	47.97	48.82	47.41	48.77	2,377,200	+1.58(+3.35%)
Apr 05, 2007	47.07	47.36	46.72	47.19	938,700	-0.12(-0.25%)
Apr 04, 2007	47.37	47.61	47.04	47.31	1,098,200	-0.18(-0.38%)
Apr 03, 2007	46.20	47.61	46.20	47.49	2,032,958	+1.41(+3.06%)
Apr 02, 2007	45.66	46.08	45.33	46.08	1,385,200	+0.60(+1.32%)
Mar 30, 2007	45.70	45.94	45.05	45.48	1,468,300	-0.09(-0.20%)
Mar 29, 2007	45.93	46.15	45.05	45.57	1,628,700	-0.35(-0.76%)
Mar 28, 2007	45.20	46.16	44.99	45.92	2,168,904	+0.34(+0.75%)
Mar 27, 2007	45.60	45.83	45.10	45.58	2,305,200	-0.05(-0.11%)
Mar 26, 2007	46.09	46.09	44.80	45.63	3,215,330	+0.13(+0.29%)
Mar 23, 2007	45.50	45.82	45.35	45.50	2,710,300	+0.02(+0.04%)
Mar 22, 2007	45.49	45.67	44.99	45.48	2,073,900	-0.02(-0.04%)
Mar 21, 2007	44.99	45.53	44.30	45.50	2,543,900	+1.90(+4.36%)
Mar 20, 2007	43.00	43.61	42.82	43.60	764,100	+0.66(+1.54%)
Mar 19, 2007	42.70	43.21	42.42	42.94	878,000	+0.23(+0.54%)
Mar 16, 2007	42.99	43.20	42.51	42.71	1,065,800	-0.24(-0.56%)
Mar 15, 2007	42.34	43.04	42.34	42.95	1,010,100	+0.58(+1.37%)
Mar 14, 2007	42.64	42.65	41.24	42.37	1,847,100	-0.03(-0.07%)
Mar 13, 2007	43.88	43.55	42.19	42.40	2,050,500	-1.48(-3.37%)
Mar 12, 2007	43.71	43.88	43.46	43.88	1,070,200	+0.18(+0.41%)
Mar 09, 2007	43.74	43.77	43.13	43.70	953,100	+0.60(+1.39%)
Mar 08, 2007	43.65	43.89	42.83	43.10	1,194,900	-0.35(-0.81%)
Mar 07, 2007	42.48	43.76	42.34	43.45	1,459,100	+1.01(+2.38%)
Mar 06, 2007	42.00	42.60	41.67	42.44	1,018,800	+0.73(+1.75%)
Mar 05, 2007	42.40	43.00	41.71	41.71	1,571,100	-1.21(-2.82%)
Mar 02, 2007	43.38	43.75	42.90	42.92	1,389,600	-0.53(-1.22%)
Mar 01, 2007	42.45	43.48	41.46	43.45	2,380,204	-0.08(-0.18%)
Feb 28, 2007	42.85	43.66	41.87	43.53	2,526,300	+1.01(+2.38%)
Feb 27, 2007	43.83	44.08	41.65	42.52	2,993,700	-2.54(-5.64%)
Feb 26, 2007	42.89	45.82	42.82	45.06	3,988,284	+2.20(+5.13%)
Feb 23, 2007	42.73	43.00	42.56	42.86	1,144,400	+0.05(+0.12%)
Feb 22, 2007	42.89	42.93	42.37	42.81	1,283,800	+0.13(+0.30%)
Feb 21, 2007	42.44	42.71	42.22	42.68	1,038,400	-0.18(-0.42%)
Feb 20, 2007	42.90	42.99	42.06	42.86	803,300	+0.25(+0.59%)
Feb 16, 2007	42.50	42.72	42.11	42.61	1,109,100	+0.18(+0.42%)
Feb 15, 2007	42.01	42.46	41.80	42.43	603,900	+0.36(+0.86%)
Feb 14, 2007	41.75	42.45	41.56	42.07	1,145,485	+0.32(+0.77%)
Feb 13, 2007	41.37	42.18	41.17	41.75	1,676,333	+0.38(+0.92%)
Feb 12, 2007	41.42	41.54	40.97	41.37	1,670,484	-0.05(-0.12%)
Feb 09, 2007	41.50	41.78	41.20	41.42	2,086,700	-0.17(-0.41%)
Feb 08, 2007	40.35	41.70	40.25	41.59	2,360,200	+1.21(+3.00%)
Feb 07, 2007	40.20	40.59	40.14	40.38	1,489,800	+0.28(+0.70%)
Feb 06, 2007	39.54	40.15	39.50	40.10	1,528,700	+0.53(+1.34%)
Feb 05, 2007	39.56	39.97	39.35	39.57	1,540,100	-0.18(-0.45%)
Feb 02, 2007	39.66	39.79	39.36	39.75	620,900	+0.23(+0.58%)

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.