Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	43.33	43.72	43.32	43.51	1,265,201	+0.10(+0.23%)
Mar 29, 2007	42.98	43.45	43.13	43.41	1,523,538	+0.48(+1.12%)
Mar 28, 2007	42.90	43.09	42.76	42.93	710,515	-0.19(-0.44%)
Mar 27, 2007	43.05	43.18	42.95	43.12	874,300	-0.20(-0.46%)
Mar 26, 2007	43.01	43.35	42.72	43.32	1,571,800	-0.08(-0.18%)
Mar 23, 2007	43.38	43.59	43.28	43.40	1,286,300	-0.12(-0.28%)
Mar 22, 2007	43.56	43.73	43.37	43.52	1,242,700	-0.11(-0.25%)
Mar 21, 2007	42.80	43.66	42.75	43.63	1,285,360	+0.86(+2.01%)
Mar 20, 2007	42.27	42.88	42.21	42.77	1,649,100	+0.40(+0.94%)
Mar 19, 2007	42.10	42.43	41.96	42.37	1,785,500	+0.26(+0.62%)
Mar 16, 2007	42.19	42.45	41.96	42.11	2,414,100	+0.21(+0.50%)
Mar 15, 2007	41.71	42.16	41.62	41.90	1,129,900	+0.00(+0.00%)
Mar 14, 2007	41.71	41.96	41.48	41.90	1,053,600	-0.24(-0.57%)
Mar 13, 2007	42.70	42.63	42.05	42.14	2,353,000	-0.56(-1.31%)
Mar 12, 2007	42.66	42.88	42.60	42.70	1,114,400	-0.14(-0.33%)
Mar 09, 2007	42.80	43.04	42.53	42.84	1,779,900	-0.45(-1.04%)
Mar 08, 2007	42.63	43.30	42.58	43.29	2,027,000	+0.79(+1.86%)
Mar 07, 2007	42.31	42.77	42.29	42.50	1,069,600	+0.18(+0.43%)
Mar 06, 2007	42.22	42.47	42.03	42.32	1,216,900	+0.68(+1.63%)
Mar 05, 2007	41.55	42.13	41.55	41.64	1,533,100	-0.31(-0.74%)
Mar 02, 2007	42.30	42.58	41.92	41.95	1,009,200	+0.04(+0.10%)
Mar 01, 2007	41.78	42.05	41.37	41.91	1,556,998	-0.50(-1.18%)
Feb 28, 2007	42.82	42.82	42.30	42.41	1,476,000	-0.43(-1.00%)
Feb 27, 2007	43.57	43.66	42.59	42.84	2,550,200	-0.92(-2.10%)
Feb 26, 2007	43.86	43.98	43.70	43.76	2,068,960	-0.10(-0.23%)
Feb 23, 2007	43.71	43.93	43.57	43.86	1,040,200	+0.08(+0.18%)
Feb 22, 2007	43.63	43.80	43.53	43.78	1,047,200	-0.11(-0.25%)
Feb 21, 2007	43.82	44.04	43.72	43.89	795,300	+0.07(+0.16%)
Feb 20, 2007	43.75	43.92	43.63	43.82	618,000	+0.06(+0.14%)
Feb 16, 2007	43.64	43.78	43.54	43.76	2,115,300	-0.04(-0.09%)
Feb 15, 2007	43.95	44.07	43.74	43.80	1,828,200	+0.04(+0.09%)
Feb 14, 2007	43.56	43.76	43.49	43.76	3,202,325	+0.36(+0.83%)
Feb 13, 2007	43.10	43.79	43.04	43.40	2,708,311	-0.89(-2.01%)
Feb 12, 2007	44.22	44.34	43.77	44.29	2,093,346	+0.51(+1.16%)
Feb 09, 2007	43.51	43.98	43.50	43.78	2,175,900	-0.55(-1.24%)
Feb 08, 2007	44.19	44.44	44.16	44.33	701,800	+0.20(+0.45%)
Feb 07, 2007	44.15	44.30	43.99	44.13	1,086,100	-0.10(-0.23%)
Feb 06, 2007	44.14	44.36	43.95	44.23	784,400	+0.02(+0.05%)
Feb 05, 2007	44.03	44.25	43.90	44.21	710,100	+0.24(+0.55%)
Feb 02, 2007	44.11	44.23	43.77	43.97	880,500	-0.15(-0.34%)
Feb 01, 2007	43.74	44.24	43.74	44.12	1,293,100	+0.04(+0.09%)
Jan 31, 2007	43.80	44.11	43.66	44.08	2,271,900	-0.36(-0.81%)
Jan 30, 2007	44.73	44.79	44.33	44.44	1,328,000	-0.13(-0.29%)
Jan 29, 2007	44.66	44.84	44.51	44.57	1,338,400	-0.77(-1.70%)
Jan 26, 2007	45.30	45.37	44.96	45.34	952,300	-0.34(-0.74%)
Jan 25, 2007	46.22	46.31	45.62	45.68	1,215,300	-0.53(-1.15%)
Jan 24, 2007	46.10	46.36	45.99	46.21	590,300	+0.21(+0.46%)
Jan 23, 2007	45.94	46.06	45.72	46.00	1,387,600	+0.37(+0.81%)
Jan 22, 2007	46.30	46.35	45.53	45.63	1,508,800	-0.56(-1.21%)
Jan 19, 2007	45.68	46.27	45.68	46.19	1,525,100	+0.32(+0.70%)
Jan 18, 2007	46.10	46.16	45.49	45.87	1,166,300	+0.09(+0.20%)
Jan 17, 2007	45.51	45.88	45.36	45.78	667,800	+0.11(+0.24%)
Jan 16, 2007	45.97	46.09	45.60	45.67	921,600	+0.02(+0.04%)
Jan 12, 2007	45.32	45.71	45.26	45.65	818,900	+0.31(+0.68%)
Jan 11, 2007	45.18	45.56	45.10	45.34	1,403,100	+0.54(+1.21%)
Jan 10, 2007	44.97	45.03	44.70	44.80	1,824,100	+0.27(+0.61%)
Jan 09, 2007	44.83	44.86	44.48	44.53	2,023,000	-0.60(-1.33%)
Jan 08, 2007	45.28	45.28	44.83	45.13	2,295,900	-0.75(-1.63%)
Jan 05, 2007	46.27	46.32	45.50	45.88	2,351,600	-0.17(-0.37%)
Jan 04, 2007	45.80	46.16	45.62	46.05	898,000	-0.09(-0.20%)

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.