Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.48	40.49	39.70	39.70	650,200	-0.80(-1.98%)
Apr 27, 2007	40.33	40.63	40.00	40.50	826,400	+0.17(+0.42%)
Apr 26, 2007	40.08	40.54	39.92	40.33	712,900	+0.07(+0.17%)
Apr 25, 2007	40.40	40.55	39.95	40.26	632,631	+0.03(+0.07%)
Apr 24, 2007	40.35	40.68	39.62	40.23	1,299,483	-0.31(-0.76%)
Apr 23, 2007	41.16	41.16	40.25	40.54	978,332	+0.25(+0.62%)
Apr 20, 2007	40.50	40.61	40.10	40.29	1,079,988	+0.18(+0.45%)
Apr 19, 2007	39.45	41.10	39.45	40.11	891,400	-0.17(-0.42%)
Apr 18, 2007	40.25	40.37	40.00	40.28	639,400	+0.02(+0.05%)
Apr 17, 2007	39.75	40.38	39.65	40.26	1,082,400	+0.45(+1.13%)
Apr 16, 2007	39.66	39.89	39.55	39.81	436,966	+0.24(+0.61%)
Apr 13, 2007	39.24	39.57	39.17	39.57	529,277	+0.40(+1.02%)
Apr 12, 2007	39.30	39.31	38.85	39.17	610,845	-0.11(-0.28%)
Apr 11, 2007	39.73	39.88	39.16	39.28	783,590	-0.33(-0.83%)
Apr 10, 2007	39.50	39.75	39.43	39.61	600,700	+0.11(+0.28%)
Apr 09, 2007	39.59	39.87	39.47	39.50	485,300	+0.01(+0.03%)
Apr 05, 2007	39.73	39.89	39.43	39.49	562,900	-0.41(-1.03%)
Apr 04, 2007	40.07	40.23	39.74	39.90	677,000	-0.23(-0.57%)
Apr 03, 2007	39.98	40.35	39.95	40.13	920,800	+0.18(+0.45%)
Apr 02, 2007	39.40	40.02	39.31	39.95	880,400	+0.53(+1.34%)
Mar 30, 2007	39.06	39.44	39.04	39.42	1,071,400	+0.36(+0.92%)
Mar 29, 2007	39.27	39.27	38.59	39.06	1,658,700	+0.66(+1.72%)
Mar 28, 2007	38.32	38.75	38.02	38.40	1,045,400	-0.21(-0.54%)
Mar 27, 2007	38.77	39.02	38.44	38.61	877,000	-0.41(-1.05%)
Mar 26, 2007	39.28	39.29	38.62	39.02	976,315	-0.13(-0.33%)
Mar 23, 2007	38.81	39.35	38.75	39.15	978,800	+0.32(+0.82%)
Mar 22, 2007	39.40	39.50	38.69	38.83	911,400	-0.40(-1.02%)
Mar 21, 2007	38.54	39.41	38.28	39.23	719,700	+0.65(+1.68%)
Mar 20, 2007	38.33	38.67	38.15	38.58	766,700	+0.16(+0.42%)
Mar 19, 2007	38.17	38.78	38.08	38.42	1,194,400	+0.46(+1.21%)
Mar 16, 2007	38.38	38.46	37.95	37.96	1,031,600	-0.32(-0.84%)
Mar 15, 2007	38.04	38.45	38.04	38.28	621,400	+0.21(+0.55%)
Mar 14, 2007	37.72	38.20	37.13	38.07	1,370,195	+0.48(+1.28%)
Mar 13, 2007	38.90	38.73	37.44	37.59	1,647,600	-1.31(-3.37%)
Mar 12, 2007	38.40	38.98	38.33	38.90	726,800	+0.28(+0.73%)
Mar 09, 2007	38.58	38.75	38.24	38.62	829,600	+0.30(+0.78%)
Mar 08, 2007	38.56	38.98	38.17	38.32	1,192,000	+0.18(+0.47%)
Mar 07, 2007	38.87	38.96	38.12	38.14	949,100	-0.68(-1.75%)
Mar 06, 2007	37.91	39.07	37.91	38.82	1,172,400	+1.07(+2.83%)
Mar 05, 2007	38.61	38.70	37.73	37.75	1,281,200	-1.00(-2.58%)
Mar 02, 2007	39.20	39.50	38.73	38.75	1,012,300	-0.56(-1.42%)
Mar 01, 2007	39.00	39.88	38.50	39.31	1,510,740	-0.35(-0.88%)
Feb 28, 2007	39.41	39.96	39.09	39.66	1,477,300	+0.34(+0.86%)
Feb 27, 2007	40.28	40.85	38.64	39.32	1,401,900	-0.96(-2.38%)
Feb 26, 2007	40.60	40.71	39.86	40.28	1,117,590	-0.30(-0.74%)
Feb 23, 2007	41.04	41.06	40.50	40.58	638,200	-0.42(-1.02%)
Feb 22, 2007	41.28	41.38	40.90	41.00	508,500	-0.36(-0.87%)
Feb 21, 2007	41.24	41.64	41.09	41.36	1,133,800	+0.29(+0.71%)
Feb 20, 2007	40.82	41.16	40.48	41.07	757,000	+0.39(+0.96%)
Feb 16, 2007	40.72	40.72	40.34	40.68	779,600	-0.03(-0.07%)
Feb 15, 2007	40.50	40.72	40.22	40.71	746,500	+0.28(+0.69%)
Feb 14, 2007	40.50	40.80	40.15	40.43	841,242	-0.44(-1.08%)
Feb 13, 2007	40.30	40.88	40.06	40.87	1,105,454	+0.57(+1.41%)
Feb 12, 2007	40.21	40.38	39.58	40.30	1,779,209	-0.28(-0.69%)
Feb 09, 2007	41.43	41.48	40.13	40.58	1,502,600	-0.73(-1.77%)
Feb 08, 2007	41.36	41.49	40.97	41.31	1,292,900	-0.15(-0.36%)
Feb 07, 2007	40.97	41.53	40.84	41.46	1,161,300	+0.61(+1.49%)
Feb 06, 2007	40.57	40.95	40.57	40.85	828,300	+0.43(+1.06%)
Feb 05, 2007	40.50	40.69	40.35	40.42	695,500	-0.07(-0.17%)
Feb 02, 2007	40.24	40.54	40.12	40.49	907,500	+0.30(+0.75%)

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.