Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	40.17	40.18	39.69	39.87	1,174,966	-0.24(-0.59%)
Mar 29, 2007	39.98	40.15	39.66	40.10	1,149,394	+0.88(+2.25%)
Mar 28, 2007	39.42	39.49	39.06	39.22	1,135,898	-0.34(-0.86%)
Mar 27, 2007	39.81	39.85	39.46	39.56	1,230,524	-0.35(-0.87%)
Mar 26, 2007	40.00	40.00	39.43	39.91	911,889	-0.03(-0.08%)
Mar 23, 2007	40.06	40.21	39.89	39.94	1,384,514	+0.01(+0.02%)
Mar 22, 2007	40.28	40.30	39.93	39.93	1,798,041	-0.82(-2.01%)
Mar 21, 2007	39.75	40.78	39.62	40.75	1,015,141	+1.01(+2.54%)
Mar 20, 2007	39.64	39.85	39.46	39.74	1,566,537	+0.04(+0.10%)
Mar 19, 2007	39.30	39.88	39.30	39.70	973,028	+0.80(+2.07%)
Mar 16, 2007	39.34	39.43	38.84	38.90	693,462	-0.25(-0.64%)
Mar 15, 2007	39.13	39.44	38.93	39.15	1,550,301	+0.24(+0.63%)
Mar 14, 2007	38.27	38.91	37.77	38.91	1,767,840	+0.58(+1.50%)
Mar 13, 2007	39.67	39.38	38.27	38.33	1,466,076	-1.34(-3.38%)
Mar 12, 2007	39.42	39.84	39.24	39.67	855,570	+0.79(+2.03%)
Mar 09, 2007	39.28	39.42	38.72	38.88	1,009,179	-0.29(-0.74%)
Mar 08, 2007	38.47	39.32	38.47	39.17	1,042,793	+0.86(+2.24%)
Mar 07, 2007	38.36	38.70	38.27	38.31	1,795,492	-0.43(-1.12%)
Mar 06, 2007	38.32	38.98	38.13	38.75	2,346,127	+1.67(+4.51%)
Mar 05, 2007	36.94	37.76	36.35	37.08	2,419,317	-0.54(-1.45%)
Mar 02, 2007	37.38	38.46	37.38	37.62	2,481,724	-0.32(-0.85%)
Mar 01, 2007	37.60	38.29	35.72	37.94	2,478,763	-0.68(-1.76%)
Feb 28, 2007	38.25	39.10	38.25	38.62	2,576,731	+0.76(+2.00%)
Feb 27, 2007	39.05	39.12	36.39	37.87	3,791,147	-2.64(-6.52%)
Feb 26, 2007	40.71	40.83	40.23	40.51	709,030	+0.00(+0.00%)
Feb 23, 2007	40.68	40.77	40.30	40.51	815,741	-0.06(-0.16%)
Feb 22, 2007	40.52	40.93	40.36	40.57	1,311,324	+0.21(+0.53%)
Feb 21, 2007	40.29	40.38	40.00	40.36	991,294	+0.13(+0.31%)
Feb 20, 2007	40.64	40.64	39.81	40.23	1,108,245	+0.09(+0.22%)
Feb 16, 2007	39.81	40.24	39.76	40.14	1,757,185	+0.31(+0.77%)
Feb 15, 2007	39.86	40.00	39.75	39.84	612,915	+0.08(+0.20%)
Feb 14, 2007	39.34	39.92	39.32	39.76	2,895,935	+0.61(+1.55%)
Feb 13, 2007	38.87	39.15	38.81	39.15	2,516,984	+0.47(+1.22%)
Feb 12, 2007	38.71	38.71	38.45	38.68	2,036,965	-0.11(-0.28%)
Feb 09, 2007	39.21	39.33	38.61	38.79	1,391,744	-0.20(-0.51%)
Feb 08, 2007	38.83	38.99	38.75	38.98	1,292,425	-0.21(-0.54%)
Feb 07, 2007	39.24	39.50	39.10	39.20	930,535	-0.22(-0.56%)
Feb 06, 2007	39.22	39.44	39.16	39.42	1,499,436	+0.52(+1.34%)
Feb 05, 2007	39.01	39.01	38.74	38.90	1,899,252	+0.21(+0.55%)
Feb 02, 2007	38.80	38.94	38.62	38.69	1,688,689	+0.41(+1.07%)
Feb 01, 2007	37.94	38.35	37.89	38.27	1,725,854	+0.98(+2.62%)
Jan 31, 2007	36.78	37.49	36.78	37.30	1,325,151	-0.10(-0.27%)
Jan 30, 2007	37.24	37.53	37.16	37.40	1,016,790	+0.32(+0.85%)
Jan 29, 2007	37.59	37.68	36.97	37.08	1,317,286	-0.35(-0.95%)
Jan 26, 2007	37.30	37.45	37.01	37.44	1,352,042	+0.13(+0.36%)
Jan 25, 2007	37.90	38.04	37.23	37.31	1,163,423	-1.01(-2.63%)
Jan 24, 2007	38.07	38.35	37.90	38.31	2,005,928	+0.81(+2.17%)
Jan 23, 2007	37.16	37.50	37.06	37.50	1,342,528	+0.45(+1.21%)
Jan 22, 2007	37.22	37.33	36.90	37.05	1,992,356	-0.37(-0.99%)
Jan 19, 2007	37.03	37.47	36.96	37.42	997,890	+0.09(+0.25%)
Jan 18, 2007	37.83	37.83	37.20	37.33	1,124,862	-0.21(-0.57%)
Jan 17, 2007	37.73	37.77	37.53	37.54	1,030,362	-0.31(-0.81%)
Jan 16, 2007	37.90	37.96	37.64	37.85	1,034,041	+0.12(+0.31%)
Jan 12, 2007	37.34	37.80	37.29	37.73	686,105	+0.83(+2.24%)
Jan 11, 2007	36.82	37.30	36.46	36.90	2,271,162	+0.28(+0.77%)
Jan 10, 2007	36.27	36.64	35.79	36.62	1,808,430	-0.12(-0.32%)
Jan 09, 2007	37.05	37.08	36.54	36.74	1,237,627	-0.41(-1.10%)
Jan 08, 2007	37.01	37.29	36.86	37.15	1,084,779	+0.07(+0.19%)
Jan 05, 2007	37.37	37.57	36.97	37.08	949,562	-0.91(-2.41%)
Jan 04, 2007	38.09	38.09	37.68	37.99	2,291,076	-0.43(-1.11%)

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.