Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	43.81	44.27	43.78	44.04	5,377,202	+0.22(+0.51%)
Mar 29, 2007	43.78	43.93	43.22	43.82	6,337,876	+0.27(+0.62%)
Mar 28, 2007	43.18	43.81	42.91	43.55	8,145,772	-0.16(-0.37%)
Mar 27, 2007	43.38	43.80	42.90	43.71	7,371,084	+0.05(+0.11%)
Mar 26, 2007	42.95	43.72	42.68	43.66	5,616,111	+0.30(+0.69%)
Mar 23, 2007	43.12	43.57	42.47	43.37	6,791,861	+0.71(+1.66%)
Mar 22, 2007	42.09	42.97	42.09	42.66	4,617,255	+0.08(+0.19%)
Mar 21, 2007	42.35	42.88	42.12	42.58	4,795,694	+0.18(+0.43%)
Mar 20, 2007	41.88	42.53	41.59	42.39	4,561,420	+0.44(+1.06%)
Mar 19, 2007	41.77	42.02	41.61	41.95	3,546,893	+0.58(+1.40%)
Mar 16, 2007	41.85	41.91	41.29	41.37	5,143,251	-0.47(-1.11%)
Mar 15, 2007	41.45	41.96	40.88	41.84	5,109,011	+1.16(+2.86%)
Mar 14, 2007	41.27	41.36	40.02	40.67	7,060,078	-0.45(-1.09%)
Mar 13, 2007	41.97	41.85	40.81	41.12	5,644,201	-0.85(-2.01%)
Mar 12, 2007	42.01	42.39	41.77	41.97	4,031,249	+0.10(+0.25%)
Mar 09, 2007	42.08	42.20	41.54	41.86	3,243,471	+0.03(+0.08%)
Mar 08, 2007	41.16	42.22	41.10	41.83	6,781,946	+1.01(+2.48%)
Mar 07, 2007	40.67	40.97	40.38	40.82	4,576,553	+0.16(+0.40%)
Mar 06, 2007	40.63	41.20	40.26	40.66	6,979,717	+0.30(+0.76%)
Mar 05, 2007	40.54	41.10	40.35	40.35	4,983,056	-0.62(-1.50%)
Mar 02, 2007	40.19	41.36	39.71	40.97	14,256,699	+2.14(+5.52%)
Mar 01, 2007	39.11	39.49	37.69	38.82	7,694,123	-0.85(-2.13%)
Feb 28, 2007	39.67	39.98	39.27	39.67	6,401,364	-0.01(-0.03%)
Feb 27, 2007	40.59	40.74	39.42	39.68	6,131,060	-1.63(-3.95%)
Feb 26, 2007	41.74	41.86	41.07	41.31	3,839,778	-0.43(-1.02%)
Feb 23, 2007	41.95	42.14	41.59	41.74	2,269,577	-0.18(-0.44%)
Feb 22, 2007	42.05	42.14	41.28	41.92	5,020,971	-0.41(-0.98%)
Feb 21, 2007	42.38	42.59	42.19	42.34	2,542,490	-0.28(-0.65%)
Feb 20, 2007	42.23	42.85	41.98	42.61	2,774,875	+0.17(+0.41%)
Feb 16, 2007	42.17	42.50	42.00	42.44	2,463,000	+0.14(+0.33%)
Feb 15, 2007	41.97	42.32	41.71	42.30	2,221,222	+0.32(+0.75%)
Feb 14, 2007	41.57	42.11	41.40	41.99	3,534,102	+0.41(+0.98%)
Feb 13, 2007	41.39	41.61	41.28	41.58	2,835,422	+0.28(+0.68%)
Feb 12, 2007	41.81	41.98	41.27	41.30	3,029,305	-0.37(-0.88%)
Feb 09, 2007	41.91	42.00	41.53	41.66	3,023,784	-0.02(-0.04%)
Feb 08, 2007	42.63	42.68	41.55	41.68	5,065,848	-0.53(-1.25%)
Feb 07, 2007	42.08	42.24	41.76	42.21	3,269,562	+0.14(+0.33%)
Feb 06, 2007	41.60	42.28	41.60	42.07	2,855,236	+0.67(+1.62%)
Feb 05, 2007	41.97	42.01	41.35	41.40	3,442,285	-0.66(-1.56%)
Feb 02, 2007	41.85	42.38	41.73	42.05	4,913,824	+0.19(+0.45%)
Feb 01, 2007	40.85	41.91	40.69	41.86	5,253,356	+1.10(+2.69%)
Jan 31, 2007	39.73	40.88	39.73	40.77	4,262,416	+0.95(+2.38%)
Jan 30, 2007	40.01	40.15	39.58	39.82	2,725,476	-0.21(-0.52%)
Jan 29, 2007	40.24	40.46	39.87	40.03	4,055,078	+0.39(+0.97%)
Jan 26, 2007	39.40	39.83	39.23	39.64	3,292,001	+0.24(+0.60%)
Jan 25, 2007	39.96	40.12	39.38	39.40	4,089,519	-0.60(-1.49%)
Jan 24, 2007	39.93	40.22	39.81	40.00	2,981,517	+0.29(+0.72%)
Jan 23, 2007	39.58	39.93	39.37	39.71	3,653,797	+0.29(+0.73%)
Jan 22, 2007	39.86	39.95	38.88	39.43	4,753,450	-0.55(-1.37%)
Jan 19, 2007	40.19	40.19	39.74	39.97	3,778,165	-0.17(-0.43%)
Jan 18, 2007	39.15	40.20	39.09	40.15	8,876,366	+1.06(+2.72%)
Jan 17, 2007	39.02	39.58	38.85	39.08	3,879,572	+0.02(+0.06%)
Jan 16, 2007	39.41	39.59	39.00	39.06	4,207,625	-0.18(-0.45%)
Jan 12, 2007	38.92	39.30	38.70	39.24	3,635,360	+0.10(+0.25%)
Jan 11, 2007	38.75	39.21	38.75	39.14	4,351,126	+0.26(+0.68%)
Jan 10, 2007	38.52	38.98	38.05	38.88	5,638,982	+0.56(+1.46%)
Jan 09, 2007	38.08	38.46	38.07	38.32	6,390,058	+0.23(+0.60%)
Jan 08, 2007	38.15	38.28	37.85	38.09	7,568,854	-0.32(-0.82%)
Jan 05, 2007	39.31	39.36	38.26	38.40	5,750,826	-0.51(-1.30%)
Jan 04, 2007	38.98	39.50	38.65	38.91	9,411,408	+0.34(+0.89%)

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.