Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	75.59	75.59	73.94	73.94	1,916,756	-1.40(-1.86%)
Apr 27, 2007	75.46	75.56	75.07	75.34	1,407,275	-0.29(-0.38%)
Apr 26, 2007	75.28	75.77	74.89	75.63	1,381,107	+0.35(+0.46%)
Apr 25, 2007	75.32	75.64	74.75	75.28	1,543,647	+0.38(+0.50%)
Apr 24, 2007	75.17	75.19	74.26	74.90	1,653,172	-0.13(-0.18%)
Apr 23, 2007	75.09	75.48	74.78	75.04	1,953,418	-0.27(-0.36%)
Apr 20, 2007	74.90	75.31	74.55	75.31	4,295,127	+1.05(+1.41%)
Apr 19, 2007	73.89	74.70	73.54	74.26	2,807,973	-0.39(-0.53%)
Apr 18, 2007	74.73	74.90	74.42	74.65	1,566,690	-0.35(-0.47%)
Apr 17, 2007	75.31	75.32	74.78	75.00	1,156,177	-0.32(-0.43%)
Apr 16, 2007	74.54	75.32	74.40	75.32	1,286,251	+1.09(+1.47%)
Apr 13, 2007	73.90	74.23	73.43	74.23	1,702,048	+0.52(+0.70%)
Apr 12, 2007	72.89	73.77	72.59	73.71	2,520,774	+0.57(+0.78%)
Apr 11, 2007	73.69	73.69	72.69	73.14	1,391,943	-0.43(-0.58%)
Apr 10, 2007	73.19	73.81	73.19	73.57	2,655,737	+0.25(+0.34%)
Apr 09, 2007	73.42	74.07	73.06	73.32	896,284	-0.12(-0.16%)
Apr 05, 2007	73.05	73.50	72.97	73.44	1,093,474	+0.27(+0.37%)
Apr 04, 2007	72.97	73.21	72.72	73.17	1,700,694	+0.07(+0.10%)
Apr 03, 2007	72.51	73.28	72.51	73.10	2,967,050	+0.81(+1.11%)
Apr 02, 2007	72.35	72.36	71.81	72.29	3,611,293	+0.66(+0.92%)
Mar 30, 2007	71.92	72.51	71.49	71.63	4,624,490	-0.37(-0.51%)
Mar 29, 2007	72.47	72.50	71.28	72.00	3,403,320	-0.03(-0.04%)
Mar 28, 2007	72.08	72.23	71.43	72.02	2,318,288	-0.41(-0.57%)
Mar 27, 2007	72.75	72.80	72.14	72.43	1,729,978	-0.38(-0.52%)
Mar 26, 2007	72.84	73.07	72.22	72.81	2,070,706	+0.00(+0.00%)
Mar 23, 2007	72.72	73.00	72.63	72.81	1,112,783	+0.03(+0.04%)
Mar 22, 2007	72.94	72.95	72.36	72.78	1,617,426	+0.16(+0.22%)
Mar 21, 2007	71.36	72.75	71.17	72.62	2,337,896	+1.35(+1.90%)
Mar 20, 2007	70.73	71.27	70.51	71.27	1,770,262	+0.55(+0.78%)
Mar 19, 2007	70.37	70.92	70.36	70.72	2,930,023	+0.75(+1.07%)
Mar 16, 2007	70.57	70.57	69.70	69.97	1,900,742	-0.47(-0.67%)
Mar 15, 2007	69.80	70.45	69.71	70.44	1,852,143	+0.66(+0.95%)
Mar 14, 2007	69.19	69.92	68.41	69.78	3,129,173	+0.53(+0.76%)
Mar 13, 2007	71.06	70.73	69.07	69.25	6,601,369	-1.81(-2.54%)
Mar 12, 2007	70.55	71.15	70.40	71.06	1,222,989	+0.39(+0.56%)
Mar 09, 2007	70.85	71.00	70.15	70.66	1,554,834	+0.28(+0.39%)
Mar 08, 2007	70.66	71.10	70.12	70.39	1,584,342	+0.57(+0.82%)
Mar 07, 2007	70.04	70.36	69.62	69.81	1,674,652	-0.11(-0.15%)
Mar 06, 2007	69.29	70.37	69.05	69.92	2,371,204	+1.57(+2.29%)
Mar 05, 2007	68.89	70.04	68.19	68.35	2,447,095	-1.21(-1.74%)
Mar 02, 2007	70.95	70.99	69.54	69.56	2,463,861	-1.60(-2.25%)
Mar 01, 2007	70.34	71.72	69.61	71.16	3,414,349	-0.25(-0.35%)
Feb 28, 2007	71.18	71.86	70.56	71.41	3,193,273	+0.38(+0.53%)
Feb 27, 2007	72.83	73.29	70.90	71.04	7,969,547	-3.37(-4.53%)
Feb 26, 2007	75.15	75.15	74.02	74.41	2,194,144	-0.30(-0.40%)
Feb 23, 2007	74.76	74.88	74.30	74.71	3,425,643	-0.19(-0.25%)
Feb 22, 2007	74.71	75.00	74.29	74.89	3,088,321	+0.34(+0.46%)
Feb 21, 2007	74.22	74.65	74.03	74.55	2,535,282	+0.13(+0.18%)
Feb 20, 2007	73.59	74.56	73.11	74.42	2,439,942	+0.81(+1.11%)
Feb 16, 2007	73.21	73.73	72.86	73.61	2,357,120	+0.29(+0.39%)
Feb 15, 2007	73.14	73.58	73.01	73.32	2,460,061	+0.14(+0.20%)
Feb 14, 2007	73.09	73.50	72.84	73.18	2,868,582	+0.26(+0.36%)
Feb 13, 2007	72.49	72.92	72.44	72.92	1,364,667	+0.58(+0.80%)
Feb 12, 2007	72.65	72.65	71.98	72.34	3,818,931	-0.04(-0.06%)
Feb 09, 2007	73.40	73.42	72.10	72.38	2,760,164	-0.91(-1.25%)
Feb 08, 2007	73.00	73.38	72.82	73.29	1,123,625	+0.01(+0.01%)
Feb 07, 2007	72.80	73.28	72.55	73.28	2,811,243	+0.68(+0.94%)
Feb 06, 2007	72.41	72.73	72.13	72.60	1,238,748	+0.13(+0.19%)
Feb 05, 2007	72.65	72.77	72.26	72.47	1,838,619	-0.12(-0.16%)
Feb 02, 2007	73.00	73.00	72.43	72.59	1,080,593	+0.05(+0.07%)

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.