Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	41.35	41.54	40.63	41.23	19,989,142	-0.14(-0.33%)
Mar 29, 2007	41.23	41.41	40.95	41.36	17,260,976	+0.34(+0.83%)
Mar 28, 2007	41.56	41.60	40.81	41.02	24,651,628	-0.86(-2.06%)
Mar 27, 2007	41.66	42.02	41.49	41.89	24,783,472	+0.23(+0.54%)
Mar 26, 2007	41.77	41.78	41.14	41.66	16,673,446	-0.10(-0.25%)
Mar 23, 2007	41.77	42.02	41.54	41.77	16,215,736	+0.04(+0.10%)
Mar 22, 2007	42.00	42.13	41.54	41.73	25,570,042	-0.18(-0.42%)
Mar 21, 2007	41.02	42.02	40.87	41.90	26,875,524	+0.89(+2.17%)
Mar 20, 2007	40.70	41.07	40.65	41.02	12,452,358	+0.32(+0.77%)
Mar 19, 2007	40.24	40.72	39.88	40.70	16,081,707	+0.61(+1.51%)
Mar 16, 2007	40.48	40.78	40.00	40.09	27,130,362	-0.39(-0.96%)
Mar 15, 2007	40.22	41.06	40.03	40.48	24,324,984	+0.27(+0.66%)
Mar 14, 2007	40.01	40.34	39.08	40.22	30,950,514	+0.25(+0.63%)
Mar 13, 2007	41.28	41.27	39.80	39.96	31,510,462	-1.32(-3.19%)
Mar 12, 2007	41.16	41.35	40.97	41.28	13,086,745	+0.11(+0.27%)
Mar 09, 2007	41.33	41.38	40.94	41.17	13,270,650	+0.15(+0.35%)
Mar 08, 2007	41.11	41.48	40.88	41.02	16,496,794	+0.15(+0.36%)
Mar 07, 2007	41.23	41.29	40.73	40.88	18,005,042	-0.28(-0.69%)
Mar 06, 2007	40.48	41.28	40.48	41.16	20,688,874	+1.05(+2.62%)
Mar 05, 2007	40.08	40.63	40.05	40.11	23,043,018	-0.30(-0.74%)
Mar 02, 2007	40.48	40.68	40.26	40.41	21,265,960	-0.30(-0.73%)
Mar 01, 2007	40.60	41.13	40.24	40.71	30,948,082	-0.36(-0.89%)
Feb 28, 2007	41.10	41.61	40.69	41.07	33,907,916	+0.08(+0.20%)
Feb 27, 2007	42.18	42.51	39.59	40.99	39,154,048	-1.66(-3.90%)
Feb 26, 2007	42.90	42.95	42.50	42.66	20,242,496	-0.06(-0.13%)
Feb 23, 2007	43.39	43.42	42.65	42.71	20,801,122	-0.68(-1.56%)
Feb 22, 2007	43.51	43.71	43.22	43.39	12,642,080	-0.17(-0.39%)
Feb 21, 2007	43.67	43.61	43.40	43.56	14,568,385	-0.06(-0.15%)
Feb 20, 2007	43.53	43.77	43.40	43.63	12,373,400	-0.05(-0.11%)
Feb 16, 2007	43.34	43.69	43.31	43.67	13,386,612	+0.16(+0.37%)
Feb 15, 2007	43.67	43.80	43.39	43.51	20,935,524	-0.16(-0.37%)
Feb 14, 2007	43.44	43.77	43.29	43.67	15,085,966	+0.26(+0.60%)
Feb 13, 2007	42.88	43.46	42.90	43.42	13,220,127	+0.56(+1.30%)
Feb 12, 2007	42.99	43.08	42.81	42.86	13,224,229	+0.04(+0.09%)
Feb 09, 2007	43.08	43.23	42.55	42.82	14,137,828	-0.27(-0.62%)
Feb 08, 2007	43.11	43.14	42.83	43.08	16,917,698	-0.03(-0.07%)
Feb 07, 2007	43.11	43.22	43.03	43.12	11,768,838	+0.12(+0.28%)
Feb 06, 2007	42.64	43.09	42.62	42.99	16,957,672	+0.27(+0.62%)
Feb 05, 2007	42.62	42.92	42.32	42.73	13,752,567	+0.11(+0.27%)
Feb 02, 2007	42.69	42.95	42.61	42.62	15,657,709	-0.08(-0.19%)
Feb 01, 2007	42.63	42.80	42.54	42.70	15,652,759	+0.21(+0.49%)
Jan 31, 2007	42.02	42.66	41.90	42.49	23,801,654	+0.37(+0.88%)
Jan 30, 2007	41.63	42.12	41.50	42.11	22,265,808	+0.53(+1.28%)
Jan 29, 2007	42.01	42.22	41.49	41.58	27,422,340	-0.47(-1.11%)
Jan 26, 2007	42.44	42.66	41.79	42.05	28,112,170	-0.29(-0.69%)
Jan 25, 2007	42.99	43.00	42.29	42.34	24,864,866	-0.65(-1.50%)
Jan 24, 2007	43.20	43.21	42.47	42.99	31,264,802	-0.10(-0.22%)
Jan 23, 2007	43.03	43.25	42.74	43.08	21,493,552	-0.27(-0.62%)
Jan 22, 2007	43.34	43.67	43.26	43.35	19,260,574	+0.05(+0.11%)
Jan 19, 2007	43.20	43.34	43.03	43.30	15,833,694	+0.24(+0.56%)
Jan 18, 2007	43.19	43.27	42.99	43.06	12,513,866	-0.02(-0.06%)
Jan 17, 2007	43.23	43.40	42.95	43.08	15,775,033	-0.10(-0.22%)
Jan 16, 2007	43.20	43.25	43.08	43.18	14,858,723	+0.05(+0.11%)
Jan 12, 2007	43.02	43.31	43.02	43.13	16,103,983	+0.10(+0.23%)
Jan 11, 2007	43.23	43.35	42.97	43.04	18,124,716	-0.26(-0.60%)
Jan 10, 2007	43.04	43.39	42.95	43.29	12,479,708	+0.06(+0.15%)
Jan 09, 2007	43.31	43.40	42.80	43.23	15,527,391	+0.04(+0.09%)
Jan 08, 2007	43.20	43.34	42.66	43.19	11,987,149	+0.17(+0.39%)
Jan 05, 2007	43.30	43.30	42.85	43.02	12,629,580	-0.35(-0.80%)
Jan 04, 2007	43.09	43.54	42.87	43.37	16,372,664	+0.27(+0.64%)

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.