Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	75.60	75.60	73.94	73.94	1,916,597	-1.40(-1.86%)
Apr 27, 2007	75.46	75.56	75.08	75.35	1,407,159	-0.29(-0.38%)
Apr 26, 2007	75.29	75.78	74.89	75.63	1,380,992	+0.35(+0.46%)
Apr 25, 2007	75.33	75.64	74.76	75.29	1,543,519	+0.38(+0.50%)
Apr 24, 2007	75.18	75.20	74.27	74.91	1,653,035	-0.13(-0.18%)
Apr 23, 2007	75.10	75.48	74.78	75.04	1,953,256	-0.27(-0.36%)
Apr 20, 2007	74.91	75.31	74.56	75.31	4,294,771	+1.05(+1.41%)
Apr 19, 2007	73.90	74.70	73.55	74.27	2,807,741	-0.39(-0.53%)
Apr 18, 2007	74.74	74.91	74.43	74.66	1,566,560	-0.35(-0.47%)
Apr 17, 2007	75.31	75.33	74.78	75.01	1,156,081	-0.32(-0.43%)
Apr 16, 2007	74.54	75.33	74.41	75.33	1,286,144	+1.09(+1.47%)
Apr 13, 2007	73.91	74.24	73.43	74.24	1,701,907	+0.52(+0.70%)
Apr 12, 2007	72.90	73.77	72.59	73.72	2,520,566	+0.57(+0.78%)
Apr 11, 2007	73.69	73.69	72.70	73.15	1,391,827	-0.43(-0.58%)
Apr 10, 2007	73.20	73.82	73.20	73.58	2,655,517	+0.25(+0.34%)
Apr 09, 2007	73.42	74.08	73.07	73.33	896,210	-0.12(-0.16%)
Apr 05, 2007	73.06	73.51	72.98	73.44	1,093,383	+0.27(+0.37%)
Apr 04, 2007	72.98	73.22	72.73	73.17	1,700,553	+0.07(+0.10%)
Apr 03, 2007	72.52	73.28	72.52	73.10	2,966,805	+0.81(+1.11%)
Apr 02, 2007	72.36	72.37	71.81	72.30	3,610,994	+0.66(+0.92%)
Mar 30, 2007	71.93	72.51	71.49	71.64	4,624,107	-0.37(-0.51%)
Mar 29, 2007	72.48	72.50	71.29	72.00	3,403,039	-0.03(-0.04%)
Mar 28, 2007	72.08	72.23	71.44	72.03	2,318,096	-0.41(-0.57%)
Mar 27, 2007	72.75	72.81	72.15	72.44	1,729,835	-0.38(-0.52%)
Mar 26, 2007	72.84	73.08	72.23	72.82	2,070,535	+0.00(+0.00%)
Mar 23, 2007	72.73	73.00	72.64	72.82	1,112,691	+0.03(+0.04%)
Mar 22, 2007	72.94	72.96	72.37	72.79	1,617,292	+0.16(+0.22%)
Mar 21, 2007	71.37	72.75	71.18	72.63	2,337,702	+1.35(+1.90%)
Mar 20, 2007	70.73	71.28	70.52	71.28	1,770,116	+0.55(+0.78%)
Mar 19, 2007	70.37	70.93	70.37	70.72	2,929,780	+0.75(+1.07%)
Mar 16, 2007	70.58	70.58	69.70	69.97	1,900,584	-0.47(-0.67%)
Mar 15, 2007	69.80	70.45	69.71	70.44	1,851,989	+0.66(+0.95%)
Mar 14, 2007	69.19	69.93	68.41	69.78	3,128,914	+0.53(+0.76%)
Mar 13, 2007	71.06	70.73	69.08	69.25	6,600,822	-1.81(-2.54%)
Mar 12, 2007	70.55	71.16	70.41	71.06	1,222,887	+0.39(+0.56%)
Mar 09, 2007	70.86	71.01	70.16	70.67	1,554,705	+0.28(+0.39%)
Mar 08, 2007	70.67	71.11	70.12	70.39	1,584,210	+0.57(+0.82%)
Mar 07, 2007	70.04	70.36	69.62	69.82	1,674,513	-0.11(-0.15%)
Mar 06, 2007	69.30	70.37	69.06	69.93	2,371,007	+1.57(+2.29%)
Mar 05, 2007	68.90	70.04	68.20	68.36	2,446,893	-1.21(-1.74%)
Mar 02, 2007	70.95	71.00	69.55	69.57	2,463,657	-1.60(-2.25%)
Mar 01, 2007	70.35	71.72	69.61	71.17	3,414,066	-0.25(-0.35%)
Feb 28, 2007	71.19	71.87	70.57	71.42	3,193,009	+0.38(+0.53%)
Feb 27, 2007	72.83	73.30	70.90	71.04	7,968,887	-3.37(-4.53%)
Feb 26, 2007	75.15	75.15	74.02	74.42	2,193,962	-0.30(-0.40%)
Feb 23, 2007	74.77	74.88	74.31	74.71	3,425,360	-0.19(-0.25%)
Feb 22, 2007	74.71	75.01	74.29	74.90	3,088,065	+0.34(+0.46%)
Feb 21, 2007	74.23	74.66	74.03	74.56	2,535,072	+0.13(+0.18%)
Feb 20, 2007	73.59	74.57	73.12	74.43	2,439,740	+0.81(+1.11%)
Feb 16, 2007	73.22	73.74	72.87	73.61	2,356,925	+0.29(+0.39%)
Feb 15, 2007	73.15	73.59	73.01	73.33	2,459,857	+0.14(+0.20%)
Feb 14, 2007	73.09	73.51	72.84	73.18	2,868,344	+0.26(+0.36%)
Feb 13, 2007	72.49	72.92	72.45	72.92	1,364,554	+0.58(+0.80%)
Feb 12, 2007	72.66	72.66	71.98	72.34	3,818,615	-0.04(-0.06%)
Feb 09, 2007	73.41	73.42	72.11	72.39	2,759,935	-0.91(-1.25%)
Feb 08, 2007	73.00	73.39	72.83	73.30	1,123,532	+0.01(+0.01%)
Feb 07, 2007	72.81	73.29	72.56	73.29	2,811,010	+0.68(+0.94%)
Feb 06, 2007	72.41	72.74	72.14	72.61	1,238,646	+0.13(+0.19%)
Feb 05, 2007	72.66	72.78	72.26	72.48	1,838,466	-0.12(-0.16%)
Feb 02, 2007	73.00	73.00	72.44	72.59	1,080,504	+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.