Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	47.85	47.85	46.61	46.80	120,200	-0.43(-0.91%)
Mar 29, 2007	47.82	47.94	46.75	47.23	99,200	-0.04(-0.08%)
Mar 28, 2007	46.45	47.37	46.45	47.27	132,700	+0.82(+1.77%)
Mar 27, 2007	46.68	47.23	46.18	46.45	168,300	-0.22(-0.47%)
Mar 26, 2007	46.90	47.26	46.65	46.67	129,400	+0.08(+0.17%)
Mar 23, 2007	46.34	46.84	46.00	46.59	145,600	-0.46(-0.98%)
Mar 22, 2007	47.30	47.30	46.53	47.05	130,200	+0.25(+0.53%)
Mar 21, 2007	46.50	46.89	46.08	46.80	121,300	+0.61(+1.32%)
Mar 20, 2007	45.58	46.66	45.58	46.19	106,000	+0.81(+1.78%)
Mar 19, 2007	45.50	45.60	45.30	45.38	72,800	+0.48(+1.07%)
Mar 16, 2007	44.95	45.06	44.62	44.90	50,700	+0.10(+0.22%)
Mar 15, 2007	44.38	45.30	44.38	44.80	83,600	+0.29(+0.65%)
Mar 14, 2007	44.27	44.80	44.25	44.51	108,900	+0.14(+0.32%)
Mar 13, 2007	43.85	44.78	44.00	44.37	118,400	+0.52(+1.19%)
Mar 12, 2007	43.60	43.87	43.50	43.85	77,600	+0.38(+0.87%)
Mar 09, 2007	43.30	43.80	43.30	43.47	84,400	+0.17(+0.39%)
Mar 08, 2007	43.07	43.35	42.75	43.30	83,100	+0.38(+0.89%)
Mar 07, 2007	42.56	43.23	42.56	42.92	91,200	+0.31(+0.73%)
Mar 06, 2007	42.28	42.91	41.90	42.61	219,900	+0.14(+0.33%)
Mar 05, 2007	42.65	43.03	42.38	42.47	163,000	-0.23(-0.54%)
Mar 02, 2007	43.00	43.00	42.50	42.70	203,700	-0.14(-0.33%)
Mar 01, 2007	42.05	43.15	41.15	42.84	196,850	+0.74(+1.76%)
Feb 28, 2007	41.94	42.20	41.52	42.10	127,100	+0.16(+0.38%)
Feb 27, 2007	42.00	43.56	41.60	41.94	148,400	-0.33(-0.78%)
Feb 26, 2007	42.30	42.40	42.00	42.27	78,859	+0.02(+0.05%)
Feb 23, 2007	42.15	42.28	41.95	42.25	76,100	+0.10(+0.24%)
Feb 22, 2007	41.80	42.15	41.75	42.15	88,600	-0.06(-0.14%)
Feb 21, 2007	42.40	42.50	41.95	42.21	82,300	+0.03(+0.07%)
Feb 20, 2007	42.48	42.49	41.80	42.18	100,900	+0.29(+0.69%)
Feb 16, 2007	42.50	42.75	41.85	41.89	99,300	-0.11(-0.26%)
Feb 15, 2007	43.50	43.50	41.96	42.00	109,900	+0.39(+0.94%)
Feb 14, 2007	41.45	41.61	40.88	41.61	100,454	+0.38(+0.92%)
Feb 13, 2007	40.96	41.35	40.80	41.23	95,400	+0.27(+0.66%)
Feb 12, 2007	41.38	41.39	40.80	40.96	62,000	-0.22(-0.53%)
Feb 09, 2007	41.35	41.50	41.10	41.18	86,200	-0.09(-0.22%)
Feb 08, 2007	41.10	41.30	41.01	41.27	69,800	+0.07(+0.17%)
Feb 07, 2007	41.30	41.40	41.04	41.20	90,000	-0.23(-0.56%)
Feb 06, 2007	41.26	41.50	41.05	41.43	139,100	+0.01(+0.02%)
Feb 05, 2007	41.29	41.51	41.00	41.42	110,700	+0.12(+0.29%)
Feb 02, 2007	40.95	41.30	40.80	41.30	100,900	+0.48(+1.18%)
Feb 01, 2007	41.01	41.53	40.60	40.82	249,700	-0.99(-2.37%)
Jan 31, 2007	40.18	42.10	40.18	41.81	207,200	+1.71(+4.26%)
Jan 30, 2007	39.85	40.26	39.85	40.10	114,200	+0.30(+0.75%)
Jan 29, 2007	39.97	40.00	39.70	39.80	160,800	-0.09(-0.23%)
Jan 26, 2007	39.82	40.00	39.65	39.89	125,800	-0.11(-0.27%)
Jan 25, 2007	40.50	40.67	39.83	40.00	168,800	-0.55(-1.36%)
Jan 24, 2007	39.75	40.62	39.75	40.55	104,400	+0.65(+1.63%)
Jan 23, 2007	39.50	40.00	39.45	39.90	154,700	+0.91(+2.33%)
Jan 22, 2007	38.60	39.20	38.53	38.99	140,100	+0.17(+0.44%)
Jan 19, 2007	38.85	38.98	38.64	38.82	154,300	-0.18(-0.46%)
Jan 18, 2007	38.95	39.15	38.77	39.00	92,700	+0.13(+0.33%)
Jan 17, 2007	39.00	39.00	38.75	38.87	113,200	+0.07(+0.18%)
Jan 16, 2007	39.00	39.05	38.65	38.80	96,000	-0.15(-0.39%)
Jan 12, 2007	38.75	39.15	38.65	38.95	81,500	+0.16(+0.41%)
Jan 11, 2007	38.30	38.95	38.30	38.79	91,700	+0.44(+1.15%)
Jan 10, 2007	38.30	38.50	38.21	38.35	106,400	+0.06(+0.16%)
Jan 09, 2007	38.10	38.30	37.96	38.29	130,800	+0.27(+0.71%)
Jan 08, 2007	37.95	38.35	37.95	38.02	155,800	+0.12(+0.32%)
Jan 05, 2007	38.25	38.26	37.80	37.90	126,700	-0.19(-0.50%)
Jan 04, 2007	38.05	38.25	37.92	38.09	107,100	-0.11(-0.29%)

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.