Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	37.61	37.85	37.23	37.80	6,133,966	+0.10(+0.26%)
Mar 29, 2007	38.01	38.05	37.38	37.70	4,982,354	-0.01(-0.02%)
Mar 28, 2007	37.74	38.11	37.33	37.71	5,265,195	-0.29(-0.78%)
Mar 27, 2007	38.10	38.17	37.77	38.00	4,045,398	-0.27(-0.72%)
Mar 26, 2007	38.22	38.28	37.69	38.28	3,988,033	-0.03(-0.07%)
Mar 23, 2007	38.04	38.63	37.97	38.30	3,867,945	+0.22(+0.59%)
Mar 22, 2007	38.27	38.37	37.89	38.08	5,107,581	-0.07(-0.18%)
Mar 21, 2007	37.31	38.30	37.27	38.15	5,967,811	+0.81(+2.18%)
Mar 20, 2007	37.48	37.48	37.01	37.34	7,444,776	-0.04(-0.11%)
Mar 19, 2007	37.28	37.71	37.17	37.38	4,504,785	+0.18(+0.49%)
Mar 16, 2007	37.23	37.59	37.05	37.19	7,873,980	-0.15(-0.39%)
Mar 15, 2007	36.79	37.55	36.79	37.34	5,380,054	+0.46(+1.26%)
Mar 14, 2007	37.08	37.31	36.17	36.88	10,138,806	-0.30(-0.81%)
Mar 13, 2007	37.67	37.85	36.91	37.18	9,371,347	-0.48(-1.29%)
Mar 12, 2007	37.95	38.17	37.41	37.67	8,938,832	-0.48(-1.27%)
Mar 09, 2007	38.22	38.28	37.56	38.15	11,161,088	+0.06(+0.15%)
Mar 08, 2007	38.95	39.64	37.95	38.09	18,211,090	-1.31(-3.31%)
Mar 07, 2007	39.31	39.69	39.12	39.40	4,467,234	+0.28(+0.72%)
Mar 06, 2007	39.11	39.38	38.73	39.12	4,696,680	+0.33(+0.85%)
Mar 05, 2007	38.81	39.41	38.77	38.79	5,423,728	-0.35(-0.90%)
Mar 02, 2007	38.96	39.83	38.96	39.14	6,686,670	-0.18(-0.45%)
Mar 01, 2007	38.68	39.59	38.45	39.31	6,266,567	+0.08(+0.20%)
Feb 28, 2007	39.17	39.49	38.65	39.24	7,293,101	+0.34(+0.88%)
Feb 27, 2007	39.97	40.10	38.87	38.89	6,878,247	-1.40(-3.48%)
Feb 26, 2007	40.66	40.77	40.00	40.30	3,893,177	-0.05(-0.12%)
Feb 23, 2007	40.79	40.85	40.21	40.35	4,489,064	-0.44(-1.07%)
Feb 22, 2007	40.95	40.95	40.40	40.78	2,990,669	-0.06(-0.15%)
Feb 21, 2007	40.78	40.92	40.59	40.85	2,680,682	-0.07(-0.17%)
Feb 20, 2007	40.70	41.21	40.44	40.92	5,035,018	+0.34(+0.83%)
Feb 16, 2007	40.52	40.79	40.42	40.58	5,350,294	-0.07(-0.17%)
Feb 15, 2007	39.94	40.65	39.85	40.65	4,617,024	+0.60(+1.49%)
Feb 14, 2007	39.67	40.12	39.55	40.05	3,199,588	+0.41(+1.05%)
Feb 13, 2007	39.41	39.75	39.24	39.64	3,254,764	+0.46(+1.18%)
Feb 12, 2007	39.79	39.81	39.06	39.17	3,479,147	-0.13(-0.32%)
Feb 09, 2007	39.86	39.93	39.21	39.30	3,575,714	-0.45(-1.13%)
Feb 08, 2007	39.34	40.08	39.09	39.75	7,680,995	-0.36(-0.89%)
Feb 07, 2007	39.75	40.33	39.75	40.11	4,254,334	+0.39(+0.99%)
Feb 06, 2007	39.69	40.05	39.60	39.72	2,386,520	+0.25(+0.64%)
Feb 05, 2007	39.31	39.81	39.22	39.46	4,727,966	+0.14(+0.36%)
Feb 02, 2007	39.67	39.82	39.17	39.32	3,168,307	-0.27(-0.67%)
Feb 01, 2007	39.49	39.93	39.38	39.59	3,100,735	+0.16(+0.41%)
Jan 31, 2007	38.96	39.68	38.63	39.43	4,417,084	+0.60(+1.55%)
Jan 30, 2007	39.02	39.20	38.60	38.82	3,101,574	+0.02(+0.05%)
Jan 29, 2007	38.62	39.24	38.37	38.80	4,378,679	-0.06(-0.16%)
Jan 26, 2007	39.21	39.21	38.71	38.87	2,623,011	-0.26(-0.66%)
Jan 25, 2007	39.90	40.00	39.02	39.13	3,613,807	-0.93(-2.33%)
Jan 24, 2007	39.67	40.14	39.65	40.06	2,886,342	+0.44(+1.10%)
Jan 23, 2007	39.57	40.12	39.40	39.62	3,952,907	+0.07(+0.18%)
Jan 22, 2007	39.75	39.83	39.24	39.55	4,783,175	-0.30(-0.76%)
Jan 19, 2007	39.78	40.00	39.61	39.86	4,014,641	-0.09(-0.23%)
Jan 18, 2007	39.79	40.19	39.64	39.95	5,236,845	+0.15(+0.39%)
Jan 17, 2007	39.31	39.87	39.27	39.79	6,843,831	+0.31(+0.78%)
Jan 16, 2007	39.24	39.48	39.10	39.48	4,332,972	+0.20(+0.52%)
Jan 12, 2007	38.61	39.36	38.61	39.28	5,040,317	+0.44(+1.14%)
Jan 11, 2007	38.20	38.91	38.07	38.84	4,881,833	+0.64(+1.67%)
Jan 10, 2007	37.68	38.21	37.53	38.20	5,473,462	+0.27(+0.70%)
Jan 09, 2007	37.65	38.02	37.63	37.93	4,574,532	+0.28(+0.75%)
Jan 08, 2007	37.33	37.78	37.29	37.65	4,242,009	+0.15(+0.41%)
Jan 05, 2007	38.02	38.08	37.29	37.50	5,001,827	-0.46(-1.22%)
Jan 04, 2007	37.52	38.07	37.22	37.96	5,673,743	+0.86(+2.33%)

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.