Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	44.42	44.51	43.68	43.68	1,767,950	-0.81(-1.82%)
Apr 27, 2007	44.43	44.63	44.25	44.49	1,149,685	-0.22(-0.48%)
Apr 26, 2007	44.93	45.07	44.55	44.71	1,869,980	-0.30(-0.66%)
Apr 25, 2007	44.49	45.06	44.38	45.01	1,558,058	+0.62(+1.39%)
Apr 24, 2007	44.63	44.63	44.08	44.39	1,147,741	-0.19(-0.42%)
Apr 23, 2007	44.87	44.95	44.40	44.58	1,064,309	-0.25(-0.56%)
Apr 20, 2007	44.65	44.91	44.06	44.83	1,842,651	+0.46(+1.03%)
Apr 19, 2007	44.49	44.81	44.28	44.37	2,027,244	-0.49(-1.08%)
Apr 18, 2007	44.60	45.10	44.56	44.85	2,091,893	+0.25(+0.56%)
Apr 17, 2007	43.76	45.00	43.76	44.60	3,290,332	+1.20(+2.77%)
Apr 16, 2007	42.57	43.58	42.52	43.40	2,245,841	+0.94(+2.21%)
Apr 13, 2007	41.88	42.49	41.79	42.47	1,018,735	+0.55(+1.31%)
Apr 12, 2007	41.79	41.94	41.63	41.92	1,497,058	-0.01(-0.03%)
Apr 11, 2007	42.08	42.13	41.59	41.93	1,375,651	-0.05(-0.12%)
Apr 10, 2007	42.16	42.35	41.93	41.98	876,152	-0.23(-0.54%)
Apr 09, 2007	42.45	42.45	41.90	42.21	1,004,885	-0.15(-0.36%)
Apr 05, 2007	41.76	42.38	41.76	42.36	804,501	+0.49(+1.16%)
Apr 04, 2007	42.18	42.18	41.77	41.88	1,161,495	-0.24(-0.56%)
Apr 03, 2007	41.60	42.29	41.60	42.11	1,337,781	+0.51(+1.22%)
Apr 02, 2007	41.81	41.81	41.20	41.61	1,150,260	-0.12(-0.30%)
Mar 30, 2007	41.86	42.05	41.36	41.73	1,446,994	-0.17(-0.41%)
Mar 29, 2007	41.84	42.04	41.54	41.91	1,294,355	+0.42(+1.02%)
Mar 28, 2007	41.71	41.86	41.42	41.48	1,813,305	-0.37(-0.88%)
Mar 27, 2007	42.27	42.38	41.82	41.85	858,455	-0.60(-1.42%)
Mar 26, 2007	42.35	42.52	41.83	42.45	1,409,916	-0.12(-0.29%)
Mar 23, 2007	42.68	43.00	42.47	42.58	1,396,673	+0.24(+0.57%)
Mar 22, 2007	42.38	42.66	42.17	42.34	1,889,125	-0.22(-0.52%)
Mar 21, 2007	40.89	42.61	40.88	42.56	2,201,462	+1.52(+3.70%)
Mar 20, 2007	40.62	41.05	40.58	41.04	1,251,636	+0.37(+0.90%)
Mar 19, 2007	40.12	40.75	40.12	40.67	1,271,443	+0.53(+1.31%)
Mar 16, 2007	40.41	40.70	40.08	40.14	2,056,478	-0.12(-0.31%)
Mar 15, 2007	39.91	40.70	39.91	40.27	1,395,087	+0.13(+0.33%)
Mar 14, 2007	39.65	40.27	39.22	40.14	2,455,023	+0.71(+1.80%)
Mar 13, 2007	40.91	40.80	39.37	39.43	1,895,017	-1.48(-3.61%)
Mar 12, 2007	40.98	41.39	40.69	40.91	1,043,888	-0.31(-0.76%)
Mar 09, 2007	41.33	41.45	41.00	41.22	921,224	-0.01(-0.03%)
Mar 08, 2007	41.16	41.75	41.08	41.23	976,037	+0.31(+0.75%)
Mar 07, 2007	40.77	41.36	40.77	40.93	1,329,395	-0.56(-1.35%)
Mar 06, 2007	40.73	41.55	40.60	41.49	1,795,235	+0.89(+2.19%)
Mar 05, 2007	41.18	41.37	40.57	40.60	1,538,995	-0.69(-1.68%)
Mar 02, 2007	41.63	41.68	41.25	41.30	1,399,108	-0.40(-0.97%)
Mar 01, 2007	41.57	41.93	40.89	41.70	1,999,964	-0.15(-0.35%)
Feb 28, 2007	41.61	42.24	41.44	41.84	1,235,032	+0.27(+0.65%)
Feb 27, 2007	42.99	43.22	41.47	41.57	1,707,561	-1.71(-3.94%)
Feb 26, 2007	43.52	43.76	43.00	43.28	887,127	-0.31(-0.70%)
Feb 23, 2007	43.97	43.99	43.40	43.58	1,018,796	-0.24(-0.54%)
Feb 22, 2007	43.70	43.99	43.61	43.82	1,209,274	+0.08(+0.17%)
Feb 21, 2007	43.96	43.97	43.55	43.74	935,637	-0.22(-0.51%)
Feb 20, 2007	43.81	44.06	43.45	43.97	716,041	+0.19(+0.44%)
Feb 16, 2007	43.85	43.97	43.68	43.77	1,020,787	-0.01(-0.02%)
Feb 15, 2007	43.49	43.86	43.49	43.78	824,803	+0.26(+0.59%)
Feb 14, 2007	43.11	43.72	43.09	43.52	895,049	+0.38(+0.88%)
Feb 13, 2007	43.20	43.26	42.95	43.14	861,091	+0.11(+0.26%)
Feb 12, 2007	42.96	43.20	42.88	43.03	662,691	+0.05(+0.11%)
Feb 09, 2007	43.28	43.32	42.87	42.98	1,155,195	-0.31(-0.71%)
Feb 08, 2007	43.24	43.35	43.08	43.29	812,680	-0.01(-0.03%)
Feb 07, 2007	43.23	43.34	43.02	43.30	790,599	+0.10(+0.22%)
Feb 06, 2007	43.17	43.60	43.08	43.20	1,456,658	+0.19(+0.44%)
Feb 05, 2007	43.07	43.43	43.00	43.02	2,369,808	+0.92(+2.19%)
Feb 02, 2007	42.31	42.47	42.07	42.09	1,836,730	-0.26(-0.62%)

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.