Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	40.72	41.07	40.30	40.38	601,937	-0.35(-0.87%)
Mar 29, 2007	41.08	41.18	40.22	40.73	279,172	+0.11(+0.26%)
Mar 28, 2007	40.88	40.88	40.54	40.62	165,885	-0.47(-1.14%)
Mar 27, 2007	41.18	41.37	41.04	41.09	190,161	-0.19(-0.46%)
Mar 26, 2007	41.50	41.50	40.88	41.28	176,979	-0.18(-0.43%)
Mar 23, 2007	41.27	41.75	41.27	41.46	193,424	+0.09(+0.22%)
Mar 22, 2007	41.68	41.83	41.31	41.37	279,694	-0.25(-0.61%)
Mar 21, 2007	40.72	41.82	40.43	41.62	1,303,066	+1.26(+3.11%)
Mar 20, 2007	40.17	40.51	40.15	40.36	339,079	+0.27(+0.67%)
Mar 19, 2007	39.84	40.19	39.77	40.09	88,620	+0.64(+1.61%)
Mar 16, 2007	39.74	39.91	39.31	39.46	850,308	-0.40(-1.00%)
Mar 15, 2007	39.85	40.19	39.60	39.86	128,035	+0.35(+0.89%)
Mar 14, 2007	38.77	39.54	38.23	39.50	768,540	+0.54(+1.40%)
Mar 13, 2007	40.65	40.45	38.84	38.96	559,128	-1.69(-4.15%)
Mar 12, 2007	40.17	40.72	40.12	40.65	266,773	+0.18(+0.45%)
Mar 09, 2007	40.80	40.80	40.12	40.46	202,299	+0.07(+0.17%)
Mar 08, 2007	40.30	40.91	40.30	40.39	269,384	+0.56(+1.40%)
Mar 07, 2007	40.21	40.39	39.83	39.83	279,564	-0.47(-1.16%)
Mar 06, 2007	39.92	40.45	39.66	40.30	718,226	+1.38(+3.54%)
Mar 05, 2007	39.08	39.99	38.92	38.92	500,004	-0.85(-2.14%)
Mar 02, 2007	40.33	40.75	39.77	39.77	524,280	-0.93(-2.28%)
Mar 01, 2007	39.67	41.04	39.48	40.70	572,897	-0.16(-0.39%)
Feb 28, 2007	40.69	41.05	40.18	40.86	962,421	+0.51(+1.27%)
Feb 27, 2007	41.63	41.68	40.02	40.35	1,455,248	-2.15(-5.05%)
Feb 26, 2007	43.57	43.57	42.34	42.49	348,187	-0.79(-1.82%)
Feb 23, 2007	43.94	43.94	43.17	43.28	312,062	-0.74(-1.67%)
Feb 22, 2007	44.34	44.53	43.83	44.02	157,662	-0.20(-0.45%)
Feb 21, 2007	44.11	44.32	44.03	44.22	107,283	-0.08(-0.19%)
Feb 20, 2007	43.83	44.39	43.64	44.30	91,360	+0.44(+1.00%)
Feb 16, 2007	43.72	43.86	43.52	43.86	113,287	+0.04(+0.09%)
Feb 15, 2007	43.80	43.98	43.68	43.83	44,897	+0.04(+0.09%)
Feb 14, 2007	43.18	43.97	43.16	43.79	211,548	+0.73(+1.71%)
Feb 13, 2007	42.92	43.12	42.68	43.05	199,231	+0.26(+0.61%)
Feb 12, 2007	43.37	43.37	42.57	42.79	292,746	-0.58(-1.34%)
Feb 09, 2007	44.32	44.52	43.04	43.37	509,924	-0.86(-1.94%)
Feb 08, 2007	43.97	44.46	43.75	44.23	335,816	-0.08(-0.17%)
Feb 07, 2007	43.96	44.31	43.96	44.31	51,292	+0.31(+0.70%)
Feb 06, 2007	43.90	44.11	43.83	44.00	101,019	+0.18(+0.40%)
Feb 05, 2007	43.83	43.95	43.61	43.83	74,393	-0.13(-0.30%)
Feb 02, 2007	43.82	43.96	43.64	43.96	108,849	+0.29(+0.67%)
Feb 01, 2007	43.66	43.75	43.35	43.67	245,369	+0.51(+1.19%)
Jan 31, 2007	42.80	43.25	42.50	43.15	261,292	+0.37(+0.86%)
Jan 30, 2007	42.51	42.81	42.40	42.78	423,653	+0.18(+0.43%)
Jan 29, 2007	43.21	43.22	42.56	42.60	336,077	-0.65(-1.51%)
Jan 26, 2007	43.29	43.34	42.61	43.25	224,225	+0.21(+0.48%)
Jan 25, 2007	44.24	44.24	42.89	43.04	398,724	-1.06(-2.41%)
Jan 24, 2007	43.52	44.11	43.52	44.11	277,475	+0.97(+2.24%)
Jan 23, 2007	43.01	43.17	42.70	43.14	104,412	+0.08(+0.18%)
Jan 22, 2007	43.30	43.30	42.82	43.07	286,481	-0.13(-0.30%)
Jan 19, 2007	43.06	43.34	42.87	43.20	107,805	+0.05(+0.12%)
Jan 18, 2007	43.99	44.03	42.99	43.14	256,071	-0.79(-1.80%)
Jan 17, 2007	43.91	44.19	43.75	43.93	173,977	-0.02(-0.03%)
Jan 16, 2007	44.37	44.39	43.90	43.95	201,254	-0.14(-0.31%)
Jan 12, 2007	43.69	44.12	43.65	44.09	306,319	+0.37(+0.84%)
Jan 11, 2007	43.26	43.75	43.25	43.72	494,001	+0.49(+1.13%)
Jan 10, 2007	42.19	43.33	42.13	43.23	147,613	+0.81(+1.91%)
Jan 09, 2007	42.27	42.46	42.11	42.42	87,575	+0.24(+0.56%)
Jan 08, 2007	41.47	42.21	41.42	42.18	100,757	+0.59(+1.42%)
Jan 05, 2007	41.62	41.83	41.50	41.59	100,366	-0.09(-0.22%)
Jan 04, 2007	41.44	41.77	41.34	41.68	55,860	-0.01(-0.02%)

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.