Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.72	31.98	31.65	31.80	39,000	-0.18(-0.56%)
Apr 27, 2007	32.00	32.50	31.88	31.98	97,800	-0.06(-0.19%)
Apr 26, 2007	31.98	32.14	27.15	32.04	137,300	+0.07(+0.22%)
Apr 25, 2007	31.75	32.11	31.37	31.97	150,600	+0.39(+1.23%)
Apr 24, 2007	31.74	31.74	31.38	31.58	16,800	-0.11(-0.35%)
Apr 23, 2007	31.64	31.82	31.20	31.69	80,900	-0.04(-0.13%)
Apr 20, 2007	31.82	31.99	31.60	31.73	144,900	+0.17(+0.54%)
Apr 19, 2007	31.51	31.70	31.02	31.56	100,800	-0.17(-0.54%)
Apr 18, 2007	31.43	31.80	31.37	31.73	119,000	+0.16(+0.51%)
Apr 17, 2007	31.66	31.67	31.51	31.57	17,500	-0.14(-0.44%)
Apr 16, 2007	31.49	31.76	31.49	31.71	23,900	+0.23(+0.73%)
Apr 13, 2007	31.45	31.70	31.45	31.48	74,300	+0.03(+0.10%)
Apr 12, 2007	31.07	31.49	30.95	31.45	81,300	+0.44(+1.42%)
Apr 11, 2007	31.30	31.45	31.01	31.01	51,700	-0.44(-1.40%)
Apr 10, 2007	31.22	31.46	31.21	31.45	36,400	+0.26(+0.83%)
Apr 09, 2007	31.13	31.49	31.02	31.19	89,700	+0.19(+0.61%)
Apr 05, 2007	31.19	31.20	30.61	31.00	81,800	-0.22(-0.70%)
Apr 04, 2007	31.12	31.49	31.12	31.22	30,200	+0.11(+0.35%)
Apr 03, 2007	31.06	31.43	30.96	31.11	77,500	+0.34(+1.10%)
Apr 02, 2007	30.62	30.78	30.55	30.77	13,100	+0.16(+0.52%)
Mar 30, 2007	30.57	30.73	30.43	30.61	18,100	+0.12(+0.39%)
Mar 29, 2007	30.54	30.67	30.44	30.49	16,400	+0.06(+0.20%)
Mar 28, 2007	30.38	30.50	30.23	30.43	21,000	-0.18(-0.59%)
Mar 27, 2007	30.56	30.74	30.42	30.61	52,000	+0.05(+0.16%)
Mar 26, 2007	30.52	30.63	30.29	30.56	79,600	+0.10(+0.33%)
Mar 23, 2007	30.65	30.73	30.36	30.46	15,500	-0.25(-0.81%)
Mar 22, 2007	30.68	30.90	30.57	30.71	150,500	+0.01(+0.03%)
Mar 21, 2007	30.35	30.73	30.23	30.70	38,000	+0.18(+0.59%)
Mar 20, 2007	30.58	30.85	30.51	30.52	51,800	-0.11(-0.36%)
Mar 19, 2007	30.39	30.63	30.30	30.63	48,300	+0.44(+1.46%)
Mar 16, 2007	29.98	30.19	29.93	30.19	75,200	+0.15(+0.50%)
Mar 15, 2007	30.45	30.46	30.04	30.04	48,700	-0.47(-1.54%)
Mar 14, 2007	30.73	30.80	30.22	30.51	35,800	-0.05(-0.16%)
Mar 13, 2007	31.24	31.19	30.55	30.56	37,000	-0.68(-2.18%)
Mar 12, 2007	30.89	31.29	30.61	31.24	27,700	+0.63(+2.06%)
Mar 09, 2007	30.64	30.85	30.50	30.61	21,200	+0.11(+0.36%)
Mar 08, 2007	30.50	30.90	30.50	30.50	49,900	-0.06(-0.20%)
Mar 07, 2007	30.89	31.05	30.50	30.56	63,800	-0.32(-1.04%)
Mar 06, 2007	30.06	31.02	30.05	30.88	86,000	+1.33(+4.50%)
Mar 05, 2007	29.26	29.73	29.16	29.55	75,100	-0.04(-0.14%)
Mar 02, 2007	30.06	30.06	29.52	29.59	68,800	-0.37(-1.23%)
Mar 01, 2007	30.00	30.40	29.62	29.96	182,600	-0.44(-1.45%)
Feb 28, 2007	30.59	30.67	30.37	30.40	518,900	+0.19(+0.63%)
Feb 27, 2007	31.56	31.68	28.73	30.21	132,000	-1.27(-4.03%)
Feb 26, 2007	31.34	31.60	31.33	31.48	184,200	+0.12(+0.38%)
Feb 23, 2007	31.55	31.55	31.14	31.36	212,500	-0.15(-0.48%)
Feb 22, 2007	31.72	31.72	31.41	31.51	34,200	-0.20(-0.63%)
Feb 21, 2007	31.92	32.00	31.67	31.71	17,400	-0.17(-0.53%)
Feb 20, 2007	31.75	32.00	31.60	31.88	31,400	+0.10(+0.31%)
Feb 16, 2007	31.78	31.91	31.60	31.78	11,500	-0.10(-0.31%)
Feb 15, 2007	31.95	31.99	31.71	31.88	32,500	-0.12(-0.38%)
Feb 14, 2007	31.83	32.27	31.83	32.00	49,675	+0.15(+0.47%)
Feb 13, 2007	31.35	31.94	31.32	31.85	88,000	+0.57(+1.82%)
Feb 12, 2007	31.70	31.78	31.28	31.28	21,100	-0.35(-1.11%)
Feb 09, 2007	32.04	32.16	31.53	31.63	52,800	-0.42(-1.31%)
Feb 08, 2007	31.76	32.07	31.75	32.05	60,100	+0.29(+0.91%)
Feb 07, 2007	31.65	31.78	31.60	31.76	13,100	+0.20(+0.63%)
Feb 06, 2007	31.52	31.74	31.52	31.56	56,000	+0.04(+0.13%)
Feb 05, 2007	31.20	31.59	31.20	31.52	53,600	+0.16(+0.51%)
Feb 02, 2007	31.49	31.55	31.30	31.36	13,100	-0.05(-0.16%)

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.