Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	47.88	47.92	47.15	47.24	58,100	-0.66(-1.38%)
Apr 27, 2007	48.20	48.20	47.75	47.90	62,800	-0.85(-1.74%)
Apr 26, 2007	48.85	48.85	48.51	48.75	39,500	-0.40(-0.81%)
Apr 25, 2007	48.67	49.22	48.63	49.15	176,700	+0.60(+1.24%)
Apr 24, 2007	48.79	48.85	48.31	48.55	118,600	-0.55(-1.12%)
Apr 23, 2007	49.17	49.50	49.01	49.10	147,900	-1.59(-3.14%)
Apr 20, 2007	50.11	50.88	50.10	50.69	96,200	-0.18(-0.35%)
Apr 19, 2007	50.76	51.15	50.10	50.87	107,300	-1.58(-3.01%)
Apr 18, 2007	52.74	52.75	52.28	52.45	56,400	+0.25(+0.48%)
Apr 17, 2007	52.50	52.73	51.70	52.20	53,900	-0.13(-0.25%)
Apr 16, 2007	52.00	52.39	51.82	52.33	93,010	+0.69(+1.34%)
Apr 13, 2007	51.40	51.75	51.01	51.64	111,100	-0.36(-0.69%)
Apr 12, 2007	51.00	52.00	50.91	52.00	81,100	+1.34(+2.65%)
Apr 11, 2007	51.03	51.08	50.58	50.66	65,800	-0.46(-0.90%)
Apr 10, 2007	50.95	51.20	50.87	51.12	79,200	+0.58(+1.15%)
Apr 09, 2007	50.30	50.55	50.19	50.54	86,100	+0.55(+1.10%)
Apr 05, 2007	50.20	50.24	49.96	49.99	21,100	-0.08(-0.16%)
Apr 04, 2007	49.95	50.15	49.82	50.07	27,300	+0.10(+0.20%)
Apr 03, 2007	49.95	50.22	49.52	49.97	75,800	+0.27(+0.54%)
Apr 02, 2007	49.35	50.00	49.15	49.70	127,700	+0.73(+1.49%)
Mar 30, 2007	48.90	49.60	48.74	48.97	130,700	-1.22(-2.43%)
Mar 29, 2007	50.00	50.23	49.59	50.19	110,100	+0.98(+1.99%)
Mar 28, 2007	49.28	49.60	49.04	49.21	115,600	+0.22(+0.45%)
Mar 27, 2007	48.75	49.23	48.74	48.99	200,600	+1.85(+3.92%)
Mar 26, 2007	47.25	47.30	46.56	47.14	133,500	-0.07(-0.15%)
Mar 23, 2007	47.00	47.30	46.65	47.21	116,700	+0.13(+0.28%)
Mar 22, 2007	47.20	47.30	46.75	47.08	131,400	-0.55(-1.15%)
Mar 21, 2007	46.80	47.76	46.27	47.63	232,600	+0.95(+2.04%)
Mar 20, 2007	46.30	46.75	46.20	46.68	176,000	+0.14(+0.30%)
Mar 19, 2007	45.98	46.60	45.98	46.54	174,700	+1.63(+3.63%)
Mar 16, 2007	44.91	45.61	44.87	44.91	144,700	-0.13(-0.29%)
Mar 15, 2007	45.37	45.37	44.89	45.04	134,000	-0.33(-0.73%)
Mar 14, 2007	45.05	45.56	44.00	45.37	155,800	+0.67(+1.50%)
Mar 13, 2007	45.38	45.92	44.59	44.70	279,800	-0.68(-1.50%)
Mar 12, 2007	45.08	45.48	45.03	45.38	98,500	+1.04(+2.35%)
Mar 09, 2007	44.63	44.75	44.19	44.34	65,900	-0.55(-1.23%)
Mar 08, 2007	44.60	45.02	44.60	44.89	97,800	+1.49(+3.43%)
Mar 07, 2007	43.58	43.85	43.39	43.40	92,800	-0.96(-2.16%)
Mar 06, 2007	43.92	44.60	43.84	44.36	135,900	+1.87(+4.40%)
Mar 05, 2007	42.25	43.20	42.25	42.49	192,401	-1.69(-3.83%)
Mar 02, 2007	45.15	44.99	44.07	44.18	110,300	-0.39(-0.88%)
Mar 01, 2007	42.82	45.00	43.81	44.57	217,900	-1.27(-2.77%)
Feb 28, 2007	46.03	46.20	45.34	45.84	232,200	+1.56(+3.52%)
Feb 27, 2007	47.25	47.25	44.28	44.28	613,200	-3.29(-6.92%)
Feb 26, 2007	47.84	47.87	47.39	47.57	61,670	-0.55(-1.14%)
Feb 23, 2007	48.69	48.69	48.05	48.12	104,100	-0.54(-1.11%)
Feb 22, 2007	49.20	49.29	48.31	48.66	89,600	-1.17(-2.35%)
Feb 21, 2007	49.53	50.00	49.52	49.83	105,800	+0.28(+0.57%)
Feb 20, 2007	49.50	49.99	49.41	49.55	134,500	+0.12(+0.24%)
Feb 16, 2007	49.61	50.00	49.22	49.43	262,200	+2.03(+4.28%)
Feb 15, 2007	47.35	47.57	47.10	47.40	177,000	+1.07(+2.31%)
Feb 14, 2007	43.59	46.33	43.59	46.33	99,854	+0.85(+1.87%)
Feb 13, 2007	45.00	45.48	44.68	45.48	99,393	+0.05(+0.11%)
Feb 12, 2007	45.77	45.80	45.19	45.43	69,400	-0.11(-0.24%)
Feb 09, 2007	46.35	46.36	45.54	45.54	169,900	-1.13(-2.42%)
Feb 08, 2007	46.37	46.81	46.23	46.67	111,000	+0.46(+1.00%)
Feb 07, 2007	46.53	46.53	46.21	46.21	95,700	-0.37(-0.79%)
Feb 06, 2007	46.49	46.77	46.27	46.58	145,050	-0.31(-0.66%)
Feb 05, 2007	47.10	47.22	46.60	46.89	164,800	-0.82(-1.72%)
Feb 02, 2007	48.01	48.16	47.67	47.71	189,600	-0.64(-1.32%)

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.