Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	40.78	41.49	40.39	40.69	4,488,014	+0.06(+0.15%)
Mar 29, 2007	41.18	41.18	40.32	40.63	3,964,140	-0.09(-0.23%)
Mar 28, 2007	41.16	41.21	40.33	40.72	8,358,658	-0.64(-1.54%)
Mar 27, 2007	41.54	41.71	41.12	41.36	6,625,758	-0.80(-1.90%)
Mar 26, 2007	42.46	42.49	41.43	42.16	6,441,431	-0.34(-0.79%)
Mar 23, 2007	41.85	43.08	41.78	42.50	6,704,826	+0.21(+0.50%)
Mar 22, 2007	43.14	43.55	42.20	42.28	7,076,676	-0.44(-1.03%)
Mar 21, 2007	42.71	43.17	41.87	42.73	10,994,560	+0.21(+0.49%)
Mar 20, 2007	42.68	42.95	42.33	42.52	6,884,558	-0.39(-0.90%)
Mar 19, 2007	43.09	43.30	42.62	42.90	6,012,796	-0.21(-0.48%)
Mar 16, 2007	43.14	43.69	42.99	43.11	6,235,241	-0.21(-0.49%)
Mar 15, 2007	43.01	43.80	43.01	43.32	6,974,028	+0.41(+0.95%)
Mar 14, 2007	43.06	44.64	42.03	42.92	13,661,873	-0.15(-0.34%)
Mar 13, 2007	44.03	43.66	43.04	43.06	11,430,449	-0.97(-2.20%)
Mar 12, 2007	44.48	44.88	43.87	44.03	6,868,041	-0.70(-1.57%)
Mar 09, 2007	45.05	45.34	44.43	44.73	5,659,016	-0.18(-0.40%)
Mar 08, 2007	45.19	46.09	44.68	44.91	7,978,426	-0.90(-1.96%)
Mar 07, 2007	46.00	46.25	45.24	45.81	21,020,908	-1.12(-2.38%)
Mar 06, 2007	46.44	47.17	46.28	46.93	29,747,674	+0.79(+1.71%)
Mar 05, 2007	46.01	47.31	46.01	46.14	9,570,438	-0.78(-1.66%)
Mar 02, 2007	46.68	47.38	46.27	46.92	19,082,096	+0.10(+0.21%)
Mar 01, 2007	46.75	47.01	46.00	46.82	29,709,594	+0.05(+0.10%)
Feb 28, 2007	46.00	46.89	46.00	46.77	31,135,242	+0.63(+1.37%)
Feb 27, 2007	46.06	47.41	45.46	46.14	24,853,530	-0.69(-1.48%)
Feb 26, 2007	46.00	47.41	45.74	46.83	19,862,978	+2.05(+4.58%)
Feb 23, 2007	45.22	45.22	44.60	44.78	15,914,789	-0.45(-0.99%)
Feb 22, 2007	45.73	45.88	44.80	45.22	12,577,204	-0.27(-0.60%)
Feb 21, 2007	44.59	45.54	44.43	45.50	14,747,461	+0.44(+0.98%)
Feb 20, 2007	44.94	45.20	44.83	45.05	8,371,699	-0.15(-0.33%)
Feb 16, 2007	45.37	45.43	43.38	45.20	12,103,844	+0.35(+0.78%)
Feb 15, 2007	44.10	44.91	43.96	44.85	8,616,370	+0.45(+1.02%)
Feb 14, 2007	43.42	44.45	43.38	44.40	10,277,604	+0.33(+0.75%)
Feb 13, 2007	42.90	44.34	42.90	44.07	9,585,330	+1.37(+3.20%)
Feb 12, 2007	42.46	42.70	42.15	42.70	9,143,834	+0.16(+0.38%)
Feb 09, 2007	42.46	43.53	42.19	42.54	9,419,632	-0.46(-1.08%)
Feb 08, 2007	43.06	43.39	42.72	43.00	10,019,919	-0.15(-0.34%)
Feb 07, 2007	42.90	43.23	42.61	43.15	5,382,200	+0.16(+0.37%)
Feb 06, 2007	42.46	42.99	42.46	42.99	6,021,062	+0.41(+0.96%)
Feb 05, 2007	42.08	42.65	42.00	42.58	7,691,141	+0.93(+2.22%)
Feb 02, 2007	41.80	42.16	41.27	41.66	5,424,448	+0.52(+1.26%)
Feb 01, 2007	40.99	41.29	40.64	41.14	2,676,864	+0.31(+0.76%)
Jan 31, 2007	40.53	40.96	40.41	40.83	3,016,501	+0.09(+0.23%)
Jan 30, 2007	41.00	41.16	40.65	40.74	3,552,131	-0.27(-0.65%)
Jan 29, 2007	40.91	41.67	40.79	41.00	6,034,471	+0.09(+0.23%)
Jan 26, 2007	40.78	41.02	40.50	40.91	3,388,650	+0.20(+0.49%)
Jan 25, 2007	40.73	40.97	40.57	40.71	3,465,431	-0.10(-0.25%)
Jan 24, 2007	40.65	40.94	40.44	40.81	5,582,602	+0.16(+0.40%)
Jan 23, 2007	40.25	40.89	40.18	40.65	4,459,910	+0.70(+1.76%)
Jan 22, 2007	40.23	40.55	39.89	39.95	3,193,942	-0.47(-1.17%)
Jan 19, 2007	39.98	40.87	39.74	40.42	6,949,965	+1.22(+3.11%)
Jan 18, 2007	39.38	39.55	38.95	39.20	2,657,944	-0.07(-0.17%)
Jan 17, 2007	39.44	39.57	38.74	39.27	3,374,873	-0.42(-1.06%)
Jan 16, 2007	39.61	39.73	39.28	39.69	2,299,021	-0.05(-0.14%)
Jan 12, 2007	39.36	39.88	39.34	39.74	3,568,479	+0.30(+0.76%)
Jan 11, 2007	38.92	39.87	38.81	39.44	3,473,329	+0.59(+1.51%)
Jan 10, 2007	38.87	39.44	38.53	38.85	2,182,564	-0.23(-0.60%)
Jan 09, 2007	39.33	39.38	38.67	39.09	2,627,636	-0.20(-0.51%)
Jan 08, 2007	38.49	39.38	38.49	39.29	2,052,330	+0.34(+0.88%)
Jan 05, 2007	39.09	39.18	38.72	38.95	2,766,871	-0.13(-0.32%)
Jan 04, 2007	39.03	39.38	38.77	39.07	3,595,664	-0.40(-1.01%)

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.