Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	37.00	37.30	36.79	37.00	85,100	-0.05(-0.13%)
Apr 27, 2007	37.22	37.22	36.92	37.05	59,900	-0.16(-0.43%)
Apr 26, 2007	37.00	37.35	37.00	37.21	75,400	+0.14(+0.38%)
Apr 25, 2007	37.01	37.41	36.97	37.07	93,500	+0.06(+0.16%)
Apr 24, 2007	37.21	37.31	36.90	37.01	83,200	-0.29(-0.78%)
Apr 23, 2007	36.97	37.48	36.97	37.30	72,300	+0.45(+1.22%)
Apr 20, 2007	36.70	37.02	36.57	36.85	105,400	+0.55(+1.52%)
Apr 19, 2007	36.47	36.67	36.14	36.30	140,000	-0.32(-0.87%)
Apr 18, 2007	36.50	36.85	36.42	36.62	60,900	-0.04(-0.11%)
Apr 17, 2007	36.09	36.75	36.05	36.66	181,600	+0.56(+1.55%)
Apr 16, 2007	35.60	36.13	35.59	36.10	135,400	+0.48(+1.35%)
Apr 13, 2007	35.60	35.72	34.95	35.62	108,900	-0.03(-0.08%)
Apr 12, 2007	35.89	36.10	35.37	35.65	207,100	-0.24(-0.67%)
Apr 11, 2007	36.10	36.10	35.40	35.89	377,900	-0.13(-0.36%)
Apr 10, 2007	35.80	36.07	35.73	36.02	98,200	+0.17(+0.47%)
Apr 09, 2007	35.69	36.09	35.69	35.85	75,500	+0.22(+0.62%)
Apr 05, 2007	35.85	35.85	35.40	35.63	162,700	-0.17(-0.47%)
Apr 04, 2007	36.04	36.04	35.59	35.80	104,100	-0.30(-0.83%)
Apr 03, 2007	36.00	36.24	35.90	36.10	270,500	+0.15(+0.42%)
Apr 02, 2007	35.85	36.50	35.81	35.95	247,600	+0.24(+0.67%)
Mar 30, 2007	35.73	35.77	34.56	35.71	142,000	+0.11(+0.31%)
Mar 29, 2007	35.75	35.99	35.39	35.60	111,100	+0.01(+0.03%)
Mar 28, 2007	35.76	35.96	35.17	35.59	129,400	-0.23(-0.64%)
Mar 27, 2007	35.66	35.95	35.65	35.82	141,100	+0.16(+0.45%)
Mar 26, 2007	35.79	36.02	35.22	35.66	99,800	-0.14(-0.39%)
Mar 23, 2007	36.18	36.18	35.62	35.80	65,300	-0.40(-1.10%)
Mar 22, 2007	36.30	36.30	35.81	36.20	120,500	+0.08(+0.22%)
Mar 21, 2007	35.80	36.15	35.30	36.12	52,400	+0.40(+1.12%)
Mar 20, 2007	35.15	35.72	34.89	35.72	97,200	+0.52(+1.48%)
Mar 19, 2007	34.79	35.36	34.75	35.20	100,600	+0.57(+1.65%)
Mar 16, 2007	35.13	35.12	34.21	34.63	298,700	-0.49(-1.40%)
Mar 15, 2007	34.72	35.15	34.60	35.12	163,400	+0.51(+1.47%)
Mar 14, 2007	34.40	34.72	33.85	34.61	219,200	+0.21(+0.61%)
Mar 13, 2007	34.75	34.61	34.12	34.40	178,100	-0.35(-1.01%)
Mar 12, 2007	34.61	34.80	34.60	34.75	160,400	+0.03(+0.09%)
Mar 09, 2007	34.53	34.75	34.26	34.72	78,900	+0.42(+1.22%)
Mar 08, 2007	34.30	34.77	33.97	34.30	100,200	+0.24(+0.70%)
Mar 07, 2007	34.38	34.45	33.90	34.06	100,000	-0.28(-0.82%)
Mar 06, 2007	33.93	34.71	33.65	34.34	54,300	+0.66(+1.96%)
Mar 05, 2007	34.76	34.90	33.68	33.68	85,100	-1.28(-3.66%)
Mar 02, 2007	35.65	35.69	34.96	34.96	91,300	-0.81(-2.26%)
Mar 01, 2007	35.50	36.82	34.80	35.77	240,800	+0.07(+0.20%)
Feb 28, 2007	35.70	35.98	35.60	35.70	106,800	+0.18(+0.51%)
Feb 27, 2007	36.49	36.50	35.35	35.52	127,100	-1.22(-3.32%)
Feb 26, 2007	36.38	36.80	36.12	36.74	107,700	+0.56(+1.55%)
Feb 23, 2007	35.45	36.56	35.35	36.18	150,500	+0.03(+0.08%)
Feb 22, 2007	36.75	36.75	35.97	36.15	39,100	-0.50(-1.36%)
Feb 21, 2007	36.55	36.85	36.12	36.65	34,600	-0.09(-0.24%)
Feb 20, 2007	36.65	36.80	36.42	36.74	67,800	-0.01(-0.03%)
Feb 16, 2007	36.82	36.87	36.49	36.75	55,300	-0.07(-0.19%)
Feb 15, 2007	36.61	37.20	36.31	36.82	67,600	+0.21(+0.57%)
Feb 14, 2007	36.98	37.52	36.51	36.61	56,200	-0.36(-0.97%)
Feb 13, 2007	37.14	37.29	36.93	36.97	134,500	-0.03(-0.08%)
Feb 12, 2007	37.78	37.78	37.00	37.00	131,200	-0.78(-2.06%)
Feb 09, 2007	37.08	37.78	36.75	37.78	340,100	+0.70(+1.89%)
Feb 08, 2007	37.08	37.45	36.94	37.08	225,900	+0.00(+0.00%)
Feb 07, 2007	37.39	37.39	37.00	37.08	291,700	-0.21(-0.56%)
Feb 06, 2007	37.40	37.49	37.15	37.29	99,200	-0.01(-0.03%)
Feb 05, 2007	37.63	37.63	37.29	37.30	67,100	-0.45(-1.19%)
Feb 02, 2007	37.90	38.20	37.66	37.75	72,400	+0.02(+0.05%)

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.