Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	40.59	40.77	40.10	40.46	1,492,374	-0.17(-0.41%)
Mar 29, 2007	40.57	40.77	40.27	40.63	1,334,948	+0.41(+1.02%)
Mar 28, 2007	40.44	40.59	40.16	40.22	1,870,172	-0.36(-0.88%)
Mar 27, 2007	40.99	41.09	40.55	40.58	885,378	-0.59(-1.42%)
Mar 26, 2007	41.06	41.23	40.56	41.16	1,454,133	-0.12(-0.29%)
Mar 23, 2007	41.38	41.69	41.18	41.28	1,440,474	+0.24(+0.57%)
Mar 22, 2007	41.09	41.36	40.89	41.05	1,948,371	-0.22(-0.52%)
Mar 21, 2007	39.64	41.32	39.64	41.26	2,270,503	+1.47(+3.70%)
Mar 20, 2007	39.39	39.80	39.35	39.79	1,290,890	+0.36(+0.90%)
Mar 19, 2007	38.90	39.51	38.90	39.43	1,311,317	+0.51(+1.31%)
Mar 16, 2007	39.18	39.46	38.86	38.92	2,120,972	-0.12(-0.31%)
Mar 15, 2007	38.69	39.46	38.69	39.04	1,438,839	+0.13(+0.33%)
Mar 14, 2007	38.44	39.04	38.03	38.92	2,532,016	+0.69(+1.80%)
Mar 13, 2007	39.66	39.56	38.17	38.23	1,954,448	-1.43(-3.61%)
Mar 12, 2007	39.73	40.13	39.45	39.66	1,076,626	-0.30(-0.76%)
Mar 09, 2007	40.07	40.19	39.75	39.97	950,115	-0.01(-0.03%)
Mar 08, 2007	39.91	40.48	39.83	39.98	1,006,647	+0.30(+0.75%)
Mar 07, 2007	39.53	40.10	39.53	39.68	1,371,087	-0.55(-1.35%)
Mar 06, 2007	39.49	40.29	39.37	40.23	1,851,536	+0.86(+2.19%)
Mar 05, 2007	39.93	40.11	39.33	39.37	1,587,260	-0.67(-1.68%)
Mar 02, 2007	40.37	40.41	39.99	40.04	1,442,986	-0.39(-0.97%)
Mar 01, 2007	40.31	40.65	39.65	40.43	2,062,686	-0.14(-0.35%)
Feb 28, 2007	40.34	40.95	40.18	40.57	1,273,765	+0.26(+0.65%)
Feb 27, 2007	41.68	41.91	40.21	40.31	1,761,113	-1.66(-3.94%)
Feb 26, 2007	42.19	42.43	41.69	41.96	914,949	-0.30(-0.70%)
Feb 23, 2007	42.64	42.66	42.08	42.26	1,050,747	-0.23(-0.54%)
Feb 22, 2007	42.37	42.66	42.29	42.49	1,247,199	+0.07(+0.17%)
Feb 21, 2007	42.62	42.63	42.23	42.41	964,980	-0.22(-0.51%)
Feb 20, 2007	42.48	42.72	42.13	42.63	738,497	+0.19(+0.44%)
Feb 16, 2007	42.52	42.64	42.35	42.44	1,052,801	-0.01(-0.02%)
Feb 15, 2007	42.17	42.52	42.17	42.45	850,670	+0.25(+0.59%)
Feb 14, 2007	41.80	42.39	41.78	42.20	923,119	+0.37(+0.88%)
Feb 13, 2007	41.88	41.94	41.65	41.83	888,096	+0.11(+0.26%)
Feb 12, 2007	41.65	41.88	41.58	41.72	683,474	+0.05(+0.11%)
Feb 09, 2007	41.96	42.00	41.57	41.67	1,191,424	-0.30(-0.71%)
Feb 08, 2007	41.93	42.03	41.77	41.97	838,167	-0.01(-0.03%)
Feb 07, 2007	41.92	42.02	41.71	41.98	815,393	+0.09(+0.22%)
Feb 06, 2007	41.86	42.27	41.77	41.89	1,502,341	+0.18(+0.44%)
Feb 05, 2007	41.76	42.10	41.69	41.71	2,444,129	+0.89(+2.19%)
Feb 02, 2007	41.02	41.18	40.79	40.81	1,894,332	-0.26(-0.62%)
Feb 01, 2007	40.85	41.41	40.78	41.07	1,078,060	+0.20(+0.48%)
Jan 31, 2007	40.73	40.95	40.32	40.87	1,276,746	+0.19(+0.46%)
Jan 30, 2007	40.52	40.71	40.37	40.69	725,209	+0.17(+0.42%)
Jan 29, 2007	40.30	40.56	40.21	40.52	1,227,153	+0.13(+0.32%)
Jan 26, 2007	40.52	40.72	40.30	40.39	1,280,664	-0.11(-0.28%)
Jan 25, 2007	40.85	40.91	40.48	40.50	1,450,502	-0.50(-1.23%)
Jan 24, 2007	40.55	41.02	40.53	41.01	1,024,871	+0.39(+0.96%)
Jan 23, 2007	40.79	40.88	40.48	40.62	851,694	-0.16(-0.40%)
Jan 22, 2007	40.61	40.93	40.60	40.78	1,486,454	+0.03(+0.07%)
Jan 19, 2007	40.89	40.91	40.60	40.75	1,836,584	-0.01(-0.03%)
Jan 18, 2007	40.63	40.94	40.52	40.77	2,960,183	+0.28(+0.70%)
Jan 17, 2007	40.75	41.14	39.47	40.48	8,827,416	-1.45(-3.47%)
Jan 16, 2007	41.55	42.18	41.45	41.94	3,565,176	+0.51(+1.23%)
Jan 12, 2007	41.20	41.47	41.19	41.43	1,507,659	+0.03(+0.06%)
Jan 11, 2007	41.25	41.50	41.21	41.40	1,282,031	+0.15(+0.36%)
Jan 10, 2007	40.85	41.36	40.82	41.25	1,752,701	+0.20(+0.48%)
Jan 09, 2007	40.88	41.23	40.83	41.06	2,355,935	+0.34(+0.83%)
Jan 08, 2007	40.08	40.79	39.89	40.72	2,075,459	+0.37(+0.92%)
Jan 05, 2007	41.22	41.28	40.34	40.35	2,540,162	-0.54(-1.32%)
Jan 04, 2007	41.12	41.16	40.62	40.89	2,146,828	-0.36(-0.88%)

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.