Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.35	36.66	35.42	35.44	469,297	-0.87(-2.38%)
Apr 27, 2007	36.10	36.45	35.98	36.30	924,200	+0.16(+0.43%)
Apr 26, 2007	36.06	36.28	35.70	36.15	810,400	+0.07(+0.19%)
Apr 25, 2007	35.25	36.26	35.19	36.08	575,946	+1.11(+3.19%)
Apr 24, 2007	35.05	35.08	34.56	34.97	331,900	+0.01(+0.03%)
Apr 23, 2007	34.67	35.06	34.63	34.95	532,100	+0.32(+0.92%)
Apr 20, 2007	34.95	35.20	34.23	34.63	766,100	+0.01(+0.03%)
Apr 19, 2007	34.70	34.88	34.51	34.62	430,400	-0.24(-0.69%)
Apr 18, 2007	35.24	35.24	34.47	34.87	960,700	-1.28(-3.54%)
Apr 17, 2007	36.34	36.49	35.92	36.15	452,700	-0.01(-0.04%)
Apr 16, 2007	35.63	36.23	35.62	36.16	585,572	+0.13(+0.36%)
Apr 13, 2007	36.09	36.16	35.79	36.03	423,000	-0.05(-0.15%)
Apr 12, 2007	35.62	36.10	35.42	36.09	455,100	+0.65(+1.82%)
Apr 11, 2007	35.85	35.92	35.34	35.44	627,500	-0.73(-2.00%)
Apr 10, 2007	35.57	36.19	35.44	36.16	437,500	+0.66(+1.87%)
Apr 09, 2007	35.50	35.94	35.31	35.50	360,200	+0.01(+0.03%)
Apr 05, 2007	35.40	35.70	35.32	35.49	236,500	+0.03(+0.08%)
Apr 04, 2007	35.04	35.52	34.82	35.46	422,000	+0.37(+1.04%)
Apr 03, 2007	35.26	35.34	34.84	35.09	514,475	-0.32(-0.90%)
Apr 02, 2007	35.10	35.44	34.85	35.41	425,500	+0.53(+1.53%)
Mar 30, 2007	35.21	35.40	34.46	34.88	1,047,100	-0.46(-1.30%)
Mar 29, 2007	35.00	35.42	34.73	35.34	645,100	+0.59(+1.70%)
Mar 28, 2007	35.00	35.13	34.54	34.75	431,100	-0.23(-0.66%)
Mar 27, 2007	34.87	35.12	34.74	34.98	535,800	-0.01(-0.03%)
Mar 26, 2007	34.66	34.99	34.41	34.99	910,600	+0.54(+1.55%)
Mar 23, 2007	34.70	34.85	34.10	34.45	1,124,500	-0.18(-0.51%)
Mar 22, 2007	34.98	35.15	34.48	34.63	598,200	-0.11(-0.33%)
Mar 21, 2007	34.26	34.98	34.26	34.74	534,200	+0.81(+2.40%)
Mar 20, 2007	33.99	34.10	33.42	33.93	646,300	-0.07(-0.21%)
Mar 19, 2007	33.66	34.12	33.49	34.00	566,500	+0.72(+2.15%)
Mar 16, 2007	33.34	33.73	33.11	33.28	489,500	-0.20(-0.60%)
Mar 15, 2007	33.66	33.92	33.34	33.48	533,700	-0.27(-0.79%)
Mar 14, 2007	33.51	33.95	33.06	33.75	701,600	+0.38(+1.15%)
Mar 13, 2007	33.50	33.80	33.17	33.37	677,388	-0.13(-0.40%)
Mar 12, 2007	33.30	33.58	33.12	33.50	565,600	+0.02(+0.06%)
Mar 09, 2007	33.60	33.84	32.95	33.48	1,077,900	-0.23(-0.67%)
Mar 08, 2007	33.95	34.09	33.49	33.70	781,700	-0.05(-0.16%)
Mar 07, 2007	33.02	34.04	32.66	33.76	775,000	+0.58(+1.75%)
Mar 06, 2007	32.55	33.38	32.55	33.18	790,600	+0.88(+2.74%)
Mar 05, 2007	32.27	33.25	32.03	32.30	839,600	-0.41(-1.24%)
Mar 02, 2007	33.28	33.47	32.64	32.70	1,197,200	-0.58(-1.74%)
Mar 01, 2007	32.30	33.55	32.00	33.28	1,057,849	+0.39(+1.19%)
Feb 28, 2007	32.90	33.18	32.21	32.89	743,300	+0.01(+0.03%)
Feb 27, 2007	33.25	33.81	32.32	32.88	798,000	-1.17(-3.45%)
Feb 26, 2007	34.05	34.23	33.98	34.05	726,521	+0.28(+0.83%)
Feb 23, 2007	34.15	34.19	33.68	33.77	574,500	-0.25(-0.73%)
Feb 22, 2007	33.59	34.22	33.16	34.02	879,600	+0.96(+2.92%)
Feb 21, 2007	32.41	33.12	32.38	33.06	593,300	+0.29(+0.88%)
Feb 20, 2007	32.81	33.03	32.42	32.77	669,500	-0.29(-0.88%)
Feb 16, 2007	32.80	33.33	32.66	33.06	949,300	+0.18(+0.53%)
Feb 15, 2007	32.17	33.04	31.25	32.88	1,530,100	+0.71(+2.21%)
Feb 14, 2007	32.12	32.50	31.55	32.17	1,470,055	-0.15(-0.45%)
Feb 13, 2007	31.83	32.32	31.46	32.32	602,357	+0.79(+2.51%)
Feb 12, 2007	31.43	32.26	31.20	31.53	891,509	+0.08(+0.25%)
Feb 09, 2007	31.43	31.61	31.07	31.45	523,800	-0.05(-0.16%)
Feb 08, 2007	30.62	31.66	30.61	31.50	514,200	+0.93(+3.06%)
Feb 07, 2007	31.04	31.12	30.39	30.57	566,600	-0.45(-1.45%)
Feb 06, 2007	31.11	31.30	30.75	31.02	585,500	+0.09(+0.31%)
Feb 05, 2007	31.43	31.60	30.85	30.92	527,200	-0.42(-1.34%)
Feb 02, 2007	31.75	31.75	31.03	31.34	418,500	+0.07(+0.24%)

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.