Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	41.70	42.50	41.40	41.70	47,498	-0.50(-1.18%)
Mar 29, 2007	42.20	43.20	41.70	42.20	143,043	+0.85(+2.06%)
Mar 28, 2007	41.35	42.50	41.00	41.35	379,069	-0.60(-1.43%)
Mar 27, 2007	41.95	42.50	41.30	41.95	122,396	+0.20(+0.48%)
Mar 26, 2007	41.75	42.50	41.20	41.75	518,528	+0.50(+1.21%)
Mar 23, 2007	41.25	42.25	40.50	41.25	166,783	+1.25(+3.12%)
Mar 22, 2007	40.00	40.60	39.80	40.00	287,482	+0.40(+1.01%)
Mar 21, 2007	39.60	39.90	38.80	39.60	170,596	+0.40(+1.02%)
Mar 20, 2007	39.20	39.75	38.65	39.20	167,175	-0.30(-0.76%)
Mar 19, 2007	39.50	39.85	39.00	39.50	1,538,753	+0.10(+0.25%)
Mar 16, 2007	39.40	40.00	38.50	39.40	147,566	+0.40(+1.03%)
Mar 15, 2007	39.00	39.60	38.50	39.00	254,304	+1.00(+2.63%)
Mar 14, 2007	38.00	39.20	37.75	38.00	267,067	-1.50(-3.80%)
Mar 13, 2007	39.75	40.20	38.75	39.50	339,242	-0.25(-0.63%)
Mar 12, 2007	39.75	40.40	39.75	39.75	149,562	-0.75(-1.85%)
Mar 09, 2007	40.50	41.10	39.50	40.50	72,732	-0.80(-1.94%)
Mar 08, 2007	41.30	41.50	40.25	41.30	342,633	+2.30(+5.90%)
Mar 07, 2007	39.00	39.65	38.00	39.00	242,788	+0.00(+0.00%)
Mar 06, 2007	39.00	39.75	38.40	39.00	170,054	+0.50(+1.30%)
Mar 05, 2007	38.50	39.50	37.10	38.50	233,458	-1.15(-2.90%)
Mar 02, 2007	39.00	40.10	38.84	39.65	791,120	+0.65(+1.67%)
Mar 01, 2007	39.00	40.33	38.25	39.00	302,374	-1.50(-3.70%)
Feb 28, 2007	40.50	41.75	40.25	40.50	805,004	-1.00(-2.41%)
Feb 27, 2007	41.50	43.00	40.50	41.50	469,708	-1.80(-4.16%)
Feb 26, 2007	43.30	44.00	43.00	43.30	105,395	+0.05(+0.12%)
Feb 23, 2007	43.25	44.25	43.10	43.25	574,712	+0.35(+0.82%)
Feb 22, 2007	42.90	43.75	42.75	42.90	201,810	+0.00(+0.00%)
Feb 21, 2007	42.90	43.50	42.00	42.90	227,052	+0.10(+0.23%)
Feb 20, 2007	42.80	43.50	42.25	42.80	445,342	-0.45(-1.04%)
Feb 16, 2007	43.25	43.75	42.75	43.25	34,593	+0.90(+2.13%)
Feb 15, 2007	42.35	43.00	42.25	42.35	294,859	+0.00(+0.00%)
Feb 14, 2007	42.35	43.25	42.00	42.35	1,048,754	-0.40(-0.94%)
Feb 13, 2007	42.75	43.00	41.50	42.75	170,559	+1.75(+4.27%)
Feb 12, 2007	42.40	41.77	40.00	41.00	678,104	-1.40(-3.30%)
Feb 09, 2007	42.40	43.00	42.00	42.40	735,357	-0.10(-0.24%)
Feb 08, 2007	42.50	43.00	42.10	42.50	1,066,563	-0.50(-1.16%)
Feb 07, 2007	43.00	43.85	42.50	43.00	83,919	-1.15(-2.60%)
Feb 06, 2007	44.15	44.45	43.25	44.15	639,537	+0.25(+0.57%)
Feb 05, 2007	43.90	44.10	43.40	43.90	793,363	+0.20(+0.46%)
Feb 02, 2007	43.70	44.50	43.40	43.70	606,597	-0.30(-0.68%)
Feb 01, 2007	44.00	44.25	43.35	44.00	1,680,372	+0.75(+1.73%)
Jan 31, 2007	43.25	44.00	42.50	43.25	1,055,471	-0.75(-1.70%)
Jan 30, 2007	44.00	44.00	42.25	44.00	188,293	+1.50(+3.53%)
Jan 29, 2007	42.50	43.40	42.00	42.50	552,926	-1.10(-2.52%)
Jan 26, 2007	43.60	44.00	42.90	43.60	342,472	-0.15(-0.34%)
Jan 25, 2007	43.75	44.25	43.60	43.75	68,968	-0.20(-0.46%)
Jan 24, 2007	43.95	44.50	43.20	43.95	124,608	-0.55(-1.24%)
Jan 23, 2007	44.50	44.50	43.00	44.50	1,380,538	+0.65(+1.48%)
Jan 22, 2007	43.85	44.25	43.00	43.85	431,945	+0.35(+0.80%)
Jan 19, 2007	43.50	43.75	42.00	43.50	499,813	+1.00(+2.35%)
Jan 18, 2007	42.50	43.40	41.50	42.50	1,390,668	+0.20(+0.47%)
Jan 17, 2007	42.30	43.49	41.75	42.30	1,653,747	-0.80(-1.86%)
Jan 16, 2007	43.10	44.60	42.50	43.10	378,264	-0.10(-0.23%)
Jan 12, 2007	43.20	54.50	42.80	43.20	472,671	-1.30(-2.92%)
Jan 11, 2007	44.50	44.50	43.50	44.50	767,535	+0.90(+2.06%)
Jan 10, 2007	43.60	45.50	43.00	43.60	119,275	-0.15(-0.34%)
Jan 09, 2007	43.75	44.50	42.75	43.75	149,567	-1.95(-4.27%)
Jan 08, 2007	45.70	46.00	44.70	45.70	180,922	+0.20(+0.44%)
Jan 05, 2007	45.50	47.25	44.90	45.50	262,210	-1.75(-3.70%)
Jan 04, 2007	48.25	48.25	46.75	47.25	2,498,438	-1.00(-2.07%)

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.