Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	39.50	39.98	39.31	39.73	2,558,168	+0.31(+0.78%)
Mar 29, 2007	39.97	40.02	39.11	39.43	4,251,966	-0.62(-1.54%)
Mar 28, 2007	40.47	40.47	39.93	40.04	2,576,119	-0.54(-1.32%)
Mar 27, 2007	40.97	41.01	40.09	40.58	3,793,509	-0.36(-0.89%)
Mar 26, 2007	40.98	41.10	40.61	40.94	2,383,093	-0.07(-0.18%)
Mar 23, 2007	42.04	42.04	40.99	41.01	2,699,555	-0.39(-0.94%)
Mar 22, 2007	0.1815	41.83	41.15	41.40	3,863,962	+0.06(+0.15%)
Mar 21, 2007	40.03	41.38	39.93	41.34	5,799,097	+1.24(+3.10%)
Mar 20, 2007	39.86	40.26	39.39	40.10	3,438,637	+0.29(+0.73%)
Mar 19, 2007	39.52	39.90	39.30	39.81	2,610,228	+0.62(+1.57%)
Mar 16, 2007	38.93	39.66	38.56	39.19	6,090,532	+0.47(+1.22%)
Mar 15, 2007	38.57	38.90	38.39	38.72	4,205,845	+0.16(+0.42%)
Mar 14, 2007	39.04	39.18	38.16	38.56	3,925,811	-0.28(-0.72%)
Mar 13, 2007	39.43	39.61	38.78	38.84	3,227,195	-0.59(-1.50%)
Mar 12, 2007	39.56	40.11	39.31	39.43	3,399,302	-0.26(-0.66%)
Mar 09, 2007	40.42	40.59	39.56	39.69	2,211,604	-0.27(-0.68%)
Mar 08, 2007	40.42	40.55	39.79	39.96	3,629,633	-0.23(-0.56%)
Mar 07, 2007	40.17	40.47	39.93	40.19	2,432,300	-0.15(-0.36%)
Mar 06, 2007	39.62	40.58	39.52	40.33	4,120,986	+0.91(+2.30%)
Mar 05, 2007	39.79	40.03	39.38	39.43	2,665,441	-0.69(-1.72%)
Mar 02, 2007	40.70	41.51	40.12	40.12	3,519,647	-0.58(-1.43%)
Mar 01, 2007	39.59	40.81	39.28	40.70	4,086,246	+0.57(+1.42%)
Feb 28, 2007	40.08	40.60	39.88	40.12	3,854,453	-0.05(-0.14%)
Feb 27, 2007	41.29	41.42	39.46	40.18	4,075,305	-1.43(-3.45%)
Feb 26, 2007	41.79	41.88	41.20	41.61	2,640,327	-0.18(-0.43%)
Feb 23, 2007	41.80	41.95	41.44	41.79	3,411,535	-0.06(-0.15%)
Feb 22, 2007	41.59	41.98	41.23	41.86	3,783,811	+0.27(+0.65%)
Feb 21, 2007	41.88	41.98	41.34	41.59	3,829,105	-0.43(-1.01%)
Feb 20, 2007	41.21	42.28	41.18	42.01	6,076,535	+0.63(+1.51%)
Feb 16, 2007	40.65	41.44	40.42	41.39	8,933,184	+0.52(+1.27%)
Feb 15, 2007	39.48	41.00	39.44	40.87	6,388,528	+1.27(+3.21%)
Feb 14, 2007	38.65	39.74	38.65	39.60	3,893,815	+0.19(+0.48%)
Feb 13, 2007	39.02	39.57	38.93	39.41	3,028,134	+0.39(+1.00%)
Feb 12, 2007	38.65	39.08	38.58	39.02	2,574,929	+0.39(+1.01%)
Feb 09, 2007	39.36	39.43	38.20	38.63	3,961,904	-0.33(-0.84%)
Feb 08, 2007	39.31	39.38	38.17	38.95	6,686,525	-0.97(-2.43%)
Feb 07, 2007	39.93	40.22	39.70	39.93	5,984,293	+0.41(+1.03%)
Feb 06, 2007	39.38	39.65	38.85	39.52	3,442,393	+0.60(+1.54%)
Feb 05, 2007	38.54	40.20	38.47	38.92	5,256,493	+0.34(+0.87%)
Feb 02, 2007	38.36	38.77	38.01	38.58	2,304,957	+0.22(+0.57%)
Feb 01, 2007	38.26	38.56	37.97	38.36	2,431,363	+0.11(+0.28%)
Jan 31, 2007	37.93	38.36	37.75	38.26	2,570,333	+0.40(+1.05%)
Jan 30, 2007	37.43	37.87	37.28	37.86	2,426,514	+0.61(+1.63%)
Jan 29, 2007	37.28	37.73	37.05	37.25	2,336,807	+0.07(+0.20%)
Jan 26, 2007	37.29	37.43	37.04	37.18	2,336,035	-0.12(-0.32%)
Jan 25, 2007	37.87	37.93	37.27	37.29	2,581,905	-0.58(-1.53%)
Jan 24, 2007	38.24	38.24	37.59	37.87	4,096,134	-0.40(-1.04%)
Jan 23, 2007	37.97	38.34	37.66	38.27	2,643,620	+0.35(+0.93%)
Jan 22, 2007	38.02	38.49	37.77	37.92	2,674,808	-0.09(-0.24%)
Jan 19, 2007	37.97	38.21	37.79	38.01	2,416,816	+0.05(+0.14%)
Jan 18, 2007	37.79	38.34	37.54	37.96	2,488,560	-0.40(-1.04%)
Jan 17, 2007	38.44	38.63	38.25	38.36	3,445,368	-0.37(-0.96%)
Jan 16, 2007	38.44	39.01	38.43	38.73	2,712,609	+0.30(+0.78%)
Jan 12, 2007	38.37	38.56	38.02	38.43	2,721,536	+0.02(+0.05%)
Jan 11, 2007	37.29	38.53	37.20	38.41	3,561,746	+1.21(+3.24%)
Jan 10, 2007	36.90	37.31	36.58	37.20	3,567,256	+0.10(+0.27%)
Jan 09, 2007	37.84	37.88	36.99	37.10	3,482,948	-0.58(-1.54%)
Jan 08, 2007	37.52	37.74	37.20	37.68	3,892,474	+0.12(+0.31%)
Jan 05, 2007	37.84	38.20	37.30	37.57	5,352,703	-0.65(-1.71%)
Jan 04, 2007	38.91	38.91	38.19	38.22	3,533,753	-0.69(-1.77%)

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.