Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.54	30.54	29.94	29.95	388,400	-1.05(-3.39%)
Apr 27, 2007	30.95	31.16	30.88	31.00	185,800	+0.21(+0.68%)
Apr 26, 2007	30.40	30.94	30.36	30.79	286,700	+0.31(+1.02%)
Apr 25, 2007	30.24	30.49	30.21	30.48	156,400	+0.41(+1.36%)
Apr 24, 2007	30.06	30.20	29.95	30.07	404,000	-0.32(-1.05%)
Apr 23, 2007	30.49	30.58	30.30	30.39	225,600	-2.05(-6.32%)
Apr 20, 2007	32.18	32.44	32.17	32.44	186,400	+0.44(+1.37%)
Apr 19, 2007	32.02	32.23	31.60	32.00	179,300	+0.07(+0.22%)
Apr 18, 2007	31.89	32.13	31.64	31.93	140,800	+0.00(+0.00%)
Apr 17, 2007	31.75	32.24	31.68	31.93	141,800	+0.18(+0.57%)
Apr 16, 2007	32.44	32.48	31.21	31.75	634,300	-0.77(-2.37%)
Apr 13, 2007	32.17	32.60	32.12	32.52	124,100	+0.73(+2.30%)
Apr 12, 2007	31.72	31.84	31.39	31.79	136,100	+0.10(+0.32%)
Apr 11, 2007	31.89	31.99	31.56	31.69	146,500	-0.62(-1.92%)
Apr 10, 2007	32.32	32.44	32.06	32.31	262,800	-0.15(-0.46%)
Apr 09, 2007	32.56	32.60	32.34	32.46	80,500	-0.07(-0.22%)
Apr 05, 2007	32.15	32.66	31.09	32.53	178,300	+0.16(+0.49%)
Apr 04, 2007	32.54	32.62	30.90	32.37	873,100	+0.70(+2.21%)
Apr 03, 2007	31.79	31.87	31.47	31.67	290,100	+0.35(+1.12%)
Apr 02, 2007	31.38	31.69	30.77	31.32	556,400	+2.66(+9.28%)
Mar 30, 2007	28.49	28.72	28.32	28.66	167,700	+0.03(+0.10%)
Mar 29, 2007	28.54	28.76	28.52	28.63	161,200	+0.33(+1.17%)
Mar 28, 2007	28.49	28.56	28.25	28.30	162,700	-0.33(-1.15%)
Mar 27, 2007	28.61	28.75	28.57	28.63	67,100	-0.12(-0.42%)
Mar 26, 2007	28.66	28.76	28.47	28.75	97,500	-0.02(-0.07%)
Mar 23, 2007	28.75	28.81	28.66	28.77	121,900	+0.02(+0.07%)
Mar 22, 2007	28.72	28.87	28.60	28.75	115,500	-0.33(-1.13%)
Mar 21, 2007	28.50	29.16	28.35	29.08	349,100	+0.83(+2.94%)
Mar 20, 2007	28.09	28.30	28.07	28.25	99,100	-0.03(-0.11%)
Mar 19, 2007	28.30	28.42	28.22	28.28	118,800	-0.16(-0.56%)
Mar 16, 2007	28.46	28.65	28.30	28.44	111,400	+0.16(+0.57%)
Mar 15, 2007	28.12	28.36	28.07	28.28	180,100	+0.28(+1.00%)
Mar 14, 2007	27.95	28.13	27.40	28.00	454,000	+0.12(+0.43%)
Mar 13, 2007	28.16	28.52	27.81	27.88	241,800	-0.28(-0.99%)
Mar 12, 2007	27.96	28.20	27.89	28.16	224,200	+0.16(+0.57%)
Mar 09, 2007	28.13	28.13	27.89	28.00	319,900	-0.86(-2.98%)
Mar 08, 2007	28.23	28.87	28.15	28.86	250,900	+0.83(+2.96%)
Mar 07, 2007	28.02	28.23	27.91	28.03	133,900	-0.31(-1.09%)
Mar 06, 2007	28.34	28.43	27.96	28.34	247,400	+0.14(+0.50%)
Mar 05, 2007	28.57	28.76	28.06	28.20	244,700	-0.96(-3.29%)
Mar 02, 2007	29.16	29.40	29.07	29.16	180,000	-0.32(-1.09%)
Mar 01, 2007	29.38	29.62	29.19	29.48	279,580	-0.84(-2.77%)
Feb 28, 2007	30.47	30.52	30.16	30.32	208,200	+0.48(+1.61%)
Feb 27, 2007	30.67	30.74	29.57	29.84	453,500	-1.32(-4.24%)
Feb 26, 2007	31.40	31.40	31.05	31.16	106,015	-0.25(-0.80%)
Feb 23, 2007	31.43	31.55	31.31	31.41	154,800	+0.57(+1.85%)
Feb 22, 2007	30.95	31.02	30.80	30.84	193,000	-0.30(-0.96%)
Feb 21, 2007	31.04	31.19	30.94	31.14	185,800	-0.45(-1.42%)
Feb 20, 2007	31.53	31.63	31.30	31.59	129,700	-0.12(-0.38%)
Feb 16, 2007	31.52	31.71	31.45	31.71	147,400	+0.55(+1.77%)
Feb 15, 2007	31.23	31.25	31.00	31.16	186,600	-0.24(-0.76%)
Feb 14, 2007	30.93	31.41	30.89	31.40	988,300	+0.72(+2.35%)
Feb 13, 2007	30.54	30.73	30.43	30.68	642,000	+0.33(+1.09%)
Feb 12, 2007	30.46	30.60	30.34	30.35	181,700	+0.65(+2.19%)
Feb 09, 2007	29.69	29.84	29.60	29.70	230,300	-0.20(-0.67%)
Feb 08, 2007	29.92	29.92	29.71	29.90	140,100	-0.05(-0.17%)
Feb 07, 2007	29.78	30.04	29.76	29.95	100,000	+0.18(+0.60%)
Feb 06, 2007	29.73	29.78	29.57	29.77	112,500	+0.01(+0.03%)
Feb 05, 2007	29.53	29.77	29.50	29.76	69,500	+0.25(+0.85%)
Feb 02, 2007	29.57	29.57	29.41	29.51	127,700	-0.24(-0.81%)

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.