Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	40.77	41.48	40.38	40.68	4,489,112	+0.06(+0.15%)
Mar 29, 2007	41.17	41.17	40.31	40.62	3,965,110	-0.09(-0.23%)
Mar 28, 2007	41.15	41.20	40.32	40.71	8,360,703	-0.64(-1.54%)
Mar 27, 2007	41.53	41.70	41.11	41.35	6,627,379	-0.80(-1.90%)
Mar 26, 2007	42.45	42.48	41.42	42.15	6,443,007	-0.34(-0.79%)
Mar 23, 2007	41.84	43.07	41.77	42.49	6,706,467	+0.21(+0.50%)
Mar 22, 2007	43.13	43.54	42.19	42.27	7,078,407	-0.44(-1.03%)
Mar 21, 2007	42.70	43.16	41.86	42.71	10,997,250	+0.21(+0.49%)
Mar 20, 2007	42.67	42.94	42.32	42.51	6,886,242	-0.39(-0.90%)
Mar 19, 2007	43.08	43.29	42.61	42.89	6,014,267	-0.21(-0.48%)
Mar 16, 2007	43.13	43.68	42.98	43.10	6,236,766	-0.21(-0.49%)
Mar 15, 2007	43.00	43.79	43.00	43.31	6,975,734	+0.41(+0.95%)
Mar 14, 2007	43.05	44.63	42.02	42.91	13,665,216	-0.15(-0.34%)
Mar 13, 2007	44.02	43.65	43.03	43.05	11,433,245	-0.97(-2.20%)
Mar 12, 2007	44.47	44.87	43.86	44.02	6,869,721	-0.70(-1.57%)
Mar 09, 2007	45.04	45.33	44.42	44.72	5,660,400	-0.18(-0.40%)
Mar 08, 2007	45.17	46.08	44.67	44.90	7,980,378	-0.90(-1.96%)
Mar 07, 2007	45.99	46.24	45.23	45.80	21,026,052	-1.12(-2.38%)
Mar 06, 2007	46.43	47.16	46.27	46.92	29,754,952	+0.79(+1.71%)
Mar 05, 2007	46.00	47.30	46.00	46.13	9,572,780	-0.78(-1.66%)
Mar 02, 2007	46.67	47.37	46.26	46.91	19,086,766	+0.10(+0.21%)
Mar 01, 2007	46.74	47.00	45.99	46.81	29,716,862	+0.05(+0.10%)
Feb 28, 2007	45.99	46.88	45.99	46.76	31,142,860	+0.63(+1.37%)
Feb 27, 2007	46.05	47.40	45.45	46.13	24,859,610	-0.69(-1.48%)
Feb 26, 2007	45.99	47.40	45.73	46.82	19,867,838	+2.05(+4.58%)
Feb 23, 2007	45.21	45.21	44.59	44.77	15,918,683	-0.45(-0.99%)
Feb 22, 2007	45.72	45.87	44.79	45.21	12,580,281	-0.27(-0.60%)
Feb 21, 2007	44.58	45.53	44.42	45.48	14,751,069	+0.44(+0.98%)
Feb 20, 2007	44.93	45.19	44.82	45.04	8,373,748	-0.15(-0.33%)
Feb 16, 2007	45.35	45.41	43.37	45.19	12,106,805	+0.35(+0.78%)
Feb 15, 2007	44.09	44.90	43.94	44.84	8,618,478	+0.45(+1.02%)
Feb 14, 2007	43.41	44.43	43.37	44.39	10,280,118	+0.33(+0.75%)
Feb 13, 2007	42.89	44.33	42.89	44.06	9,587,675	+1.37(+3.20%)
Feb 12, 2007	42.45	42.69	42.14	42.69	9,146,071	+0.16(+0.38%)
Feb 09, 2007	42.45	43.52	42.18	42.53	9,421,936	-0.46(-1.08%)
Feb 08, 2007	43.05	43.38	42.71	42.99	10,022,371	-0.15(-0.34%)
Feb 07, 2007	42.89	43.22	42.60	43.14	5,383,517	+0.16(+0.37%)
Feb 06, 2007	42.45	42.98	42.45	42.98	6,022,535	+0.41(+0.96%)
Feb 05, 2007	42.07	42.64	41.99	42.57	7,693,022	+0.93(+2.22%)
Feb 02, 2007	41.79	42.15	41.26	41.65	5,425,775	+0.52(+1.26%)
Feb 01, 2007	40.98	41.28	40.63	41.13	2,677,519	+0.31(+0.76%)
Jan 31, 2007	40.52	40.95	40.40	40.82	3,017,239	+0.09(+0.23%)
Jan 30, 2007	40.99	41.15	40.64	40.73	3,553,000	-0.27(-0.65%)
Jan 29, 2007	40.90	41.66	40.78	40.99	6,035,948	+0.09(+0.23%)
Jan 26, 2007	40.77	41.01	40.49	40.90	3,389,479	+0.20(+0.49%)
Jan 25, 2007	40.72	40.96	40.56	40.70	3,466,278	-0.10(-0.25%)
Jan 24, 2007	40.64	40.93	40.43	40.80	5,583,968	+0.16(+0.40%)
Jan 23, 2007	40.24	40.88	40.17	40.64	4,461,001	+0.70(+1.76%)
Jan 22, 2007	40.22	40.54	39.88	39.94	3,194,723	-0.47(-1.17%)
Jan 19, 2007	39.97	40.86	39.73	40.41	6,951,666	+1.22(+3.11%)
Jan 18, 2007	39.37	39.54	38.94	39.19	2,658,595	-0.07(-0.17%)
Jan 17, 2007	39.43	39.56	38.73	39.26	3,375,699	-0.42(-1.06%)
Jan 16, 2007	39.60	39.72	39.27	39.68	2,299,583	-0.05(-0.14%)
Jan 12, 2007	39.35	39.87	39.33	39.73	3,569,352	+0.30(+0.76%)
Jan 11, 2007	38.92	39.86	38.80	39.43	3,474,179	+0.59(+1.51%)
Jan 10, 2007	38.86	39.43	38.52	38.84	2,183,098	-0.23(-0.60%)
Jan 09, 2007	39.32	39.37	38.67	39.08	2,628,279	-0.20(-0.51%)
Jan 08, 2007	38.49	39.37	38.49	39.28	2,052,832	+0.34(+0.88%)
Jan 05, 2007	39.08	39.17	38.71	38.94	2,767,548	-0.13(-0.32%)
Jan 04, 2007	39.02	39.37	38.76	39.06	3,596,544	-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.