Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	42.20	42.48	41.89	42.02	2,116,604	-0.24(-0.56%)
Mar 29, 2007	42.49	42.64	42.05	42.26	2,118,136	+0.22(+0.53%)
Mar 28, 2007	42.21	42.40	41.99	42.03	3,610,701	-0.33(-0.78%)
Mar 27, 2007	42.03	42.37	41.90	42.37	2,632,652	+0.14(+0.33%)
Mar 26, 2007	41.79	42.23	41.63	42.23	2,179,321	+0.35(+0.83%)
Mar 23, 2007	41.45	42.09	41.39	41.88	1,654,300	+0.44(+1.07%)
Mar 22, 2007	41.55	41.66	41.28	41.44	1,538,653	-0.10(-0.23%)
Mar 21, 2007	41.44	41.77	41.16	41.53	2,762,138	+0.10(+0.23%)
Mar 20, 2007	40.88	41.64	40.87	41.44	2,410,795	+0.50(+1.22%)
Mar 19, 2007	40.56	41.05	40.56	40.94	1,513,398	+0.46(+1.13%)
Mar 16, 2007	40.72	40.95	40.32	40.48	4,375,751	+0.19(+0.48%)
Mar 15, 2007	39.72	40.76	39.66	40.29	3,507,678	+0.57(+1.45%)
Mar 14, 2007	39.19	39.77	38.88	39.72	4,000,016	+0.52(+1.33%)
Mar 13, 2007	40.29	40.16	39.19	39.19	2,876,627	-1.10(-2.72%)
Mar 12, 2007	40.33	40.50	40.17	40.29	1,635,746	-0.22(-0.55%)
Mar 09, 2007	40.65	40.77	40.30	40.51	1,623,661	-0.12(-0.29%)
Mar 08, 2007	40.64	40.73	40.48	40.63	1,493,301	+0.25(+0.62%)
Mar 07, 2007	40.55	40.77	40.36	40.38	2,011,482	-0.36(-0.89%)
Mar 06, 2007	40.50	40.95	40.36	40.74	2,682,429	+0.39(+0.97%)
Mar 05, 2007	40.75	41.18	40.32	40.35	2,644,679	-0.46(-1.14%)
Mar 02, 2007	40.92	41.27	40.67	40.81	1,865,913	-0.29(-0.70%)
Mar 01, 2007	40.72	41.45	40.52	41.10	2,234,886	-0.24(-0.59%)
Feb 28, 2007	41.14	41.72	41.15	41.34	3,072,558	+0.20(+0.48%)
Feb 27, 2007	42.13	42.84	40.99	41.14	3,095,779	-0.99(-2.34%)
Feb 26, 2007	42.45	42.65	42.01	42.13	1,649,666	-0.28(-0.66%)
Feb 23, 2007	42.81	42.94	42.08	42.41	1,303,328	-0.52(-1.20%)
Feb 22, 2007	43.15	43.33	42.79	42.93	1,384,803	+0.01(+0.03%)
Feb 21, 2007	42.90	43.24	42.88	42.91	1,408,703	-0.30(-0.70%)
Feb 20, 2007	43.08	43.25	42.87	43.21	1,254,307	+0.01(+0.03%)
Feb 16, 2007	42.92	43.39	42.75	43.20	1,649,597	+0.08(+0.19%)
Feb 15, 2007	42.97	43.34	42.93	43.12	1,888,998	+0.18(+0.43%)
Feb 14, 2007	42.82	43.24	42.79	42.93	1,549,171	+0.22(+0.52%)
Feb 13, 2007	43.10	43.14	42.48	42.71	2,459,299	-0.10(-0.22%)
Feb 12, 2007	42.88	43.19	42.72	42.81	2,218,319	-0.07(-0.17%)
Feb 09, 2007	43.49	43.88	42.88	42.88	2,015,556	-0.59(-1.36%)
Feb 08, 2007	43.87	44.07	43.38	43.47	3,887,987	-0.41(-0.92%)
Feb 07, 2007	43.92	44.04	43.61	43.88	1,402,049	-0.20(-0.45%)
Feb 06, 2007	43.67	44.16	43.62	44.07	1,267,751	+0.40(+0.91%)
Feb 05, 2007	43.37	43.80	43.19	43.68	1,587,948	+0.43(+1.00%)
Feb 02, 2007	43.13	43.60	43.01	43.24	1,359,003	+0.18(+0.43%)
Feb 01, 2007	42.62	43.08	42.54	43.06	2,805,863	+0.51(+1.19%)
Jan 31, 2007	44.00	44.04	42.54	42.55	3,023,945	-0.60(-1.40%)
Jan 30, 2007	42.94	43.29	42.87	43.15	1,457,995	+0.22(+0.51%)
Jan 29, 2007	42.45	43.26	42.27	42.93	1,922,810	+0.05(+0.12%)
Jan 26, 2007	43.19	43.49	42.57	42.88	2,070,823	-0.31(-0.72%)
Jan 25, 2007	43.60	43.77	43.06	43.19	1,967,214	-0.38(-0.86%)
Jan 24, 2007	44.25	44.25	43.08	43.57	1,654,757	+0.46(+1.06%)
Jan 23, 2007	42.94	43.52	42.94	43.11	2,060,774	+0.03(+0.07%)
Jan 22, 2007	43.49	43.63	42.77	43.08	2,495,036	-0.59(-1.35%)
Jan 19, 2007	43.74	43.95	43.60	43.67	1,106,973	+0.03(+0.07%)
Jan 18, 2007	44.16	44.17	43.60	43.64	2,068,650	+0.41(+0.95%)
Jan 17, 2007	43.30	43.33	43.01	43.23	2,098,660	-0.04(-0.09%)
Jan 16, 2007	43.55	43.59	43.04	43.26	1,325,462	-0.04(-0.08%)
Jan 12, 2007	43.48	43.62	43.15	43.30	1,656,658	-0.34(-0.78%)
Jan 11, 2007	43.12	43.77	42.82	43.64	1,992,878	+0.53(+1.23%)
Jan 10, 2007	42.96	43.19	42.87	43.11	1,666,843	-0.01(-0.02%)
Jan 09, 2007	43.63	43.75	43.10	43.12	1,771,402	-0.45(-1.03%)
Jan 08, 2007	43.36	43.66	43.07	43.57	1,645,931	+0.02(+0.05%)
Jan 05, 2007	43.63	43.90	43.35	43.54	1,685,174	-0.32(-0.72%)
Jan 04, 2007	44.00	44.19	43.56	43.86	1,858,580	-0.58(-1.31%)

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.