Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	40.72	41.07	40.30	40.38	601,937	-0.35(-0.87%)
Mar 29, 2007	41.08	41.18	40.22	40.73	279,172	+0.11(+0.26%)
Mar 28, 2007	40.88	40.88	40.54	40.62	165,885	-0.47(-1.14%)
Mar 27, 2007	41.18	41.37	41.04	41.09	190,161	-0.19(-0.46%)
Mar 26, 2007	41.50	41.50	40.88	41.28	176,979	-0.18(-0.43%)
Mar 23, 2007	41.27	41.75	41.27	41.46	193,424	+0.09(+0.22%)
Mar 22, 2007	41.68	41.83	41.31	41.37	279,694	-0.25(-0.61%)
Mar 21, 2007	40.72	41.82	40.43	41.62	1,303,066	+1.26(+3.11%)
Mar 20, 2007	40.17	40.51	40.15	40.36	339,079	+0.27(+0.67%)
Mar 19, 2007	39.84	40.19	39.77	40.09	88,620	+0.64(+1.61%)
Mar 16, 2007	39.74	39.91	39.31	39.46	850,308	-0.40(-1.00%)
Mar 15, 2007	39.85	40.19	39.60	39.86	128,035	+0.35(+0.89%)
Mar 14, 2007	38.77	39.54	38.23	39.50	768,540	+0.54(+1.40%)
Mar 13, 2007	40.65	40.45	38.84	38.96	559,128	-1.69(-4.15%)
Mar 12, 2007	40.17	40.72	40.12	40.65	266,773	+0.18(+0.45%)
Mar 09, 2007	40.80	40.80	40.12	40.46	202,299	+0.07(+0.17%)
Mar 08, 2007	40.30	40.91	40.30	40.39	269,384	+0.56(+1.40%)
Mar 07, 2007	40.21	40.39	39.83	39.83	279,564	-0.47(-1.16%)
Mar 06, 2007	39.92	40.45	39.66	40.30	718,226	+1.38(+3.54%)
Mar 05, 2007	39.08	39.99	38.92	38.92	500,004	-0.85(-2.14%)
Mar 02, 2007	40.33	40.75	39.77	39.77	524,280	-0.93(-2.28%)
Mar 01, 2007	39.67	41.04	39.48	40.70	572,897	-0.16(-0.39%)
Feb 28, 2007	40.69	41.05	40.18	40.86	962,421	+0.51(+1.27%)
Feb 27, 2007	41.63	41.68	40.02	40.35	1,455,248	-2.15(-5.05%)
Feb 26, 2007	43.57	43.57	42.34	42.49	348,187	-0.79(-1.82%)
Feb 23, 2007	43.94	43.94	43.17	43.28	312,062	-0.74(-1.67%)
Feb 22, 2007	44.34	44.53	43.83	44.02	157,662	-0.20(-0.45%)
Feb 21, 2007	44.11	44.32	44.03	44.22	107,283	-0.08(-0.19%)
Feb 20, 2007	43.83	44.39	43.64	44.30	91,360	+0.44(+1.00%)
Feb 16, 2007	43.72	43.86	43.52	43.86	113,287	+0.04(+0.09%)
Feb 15, 2007	43.80	43.98	43.68	43.83	44,897	+0.04(+0.09%)
Feb 14, 2007	43.18	43.97	43.16	43.79	211,548	+0.73(+1.71%)
Feb 13, 2007	42.92	43.12	42.68	43.05	199,231	+0.26(+0.61%)
Feb 12, 2007	43.37	43.37	42.57	42.79	292,746	-0.58(-1.34%)
Feb 09, 2007	44.32	44.52	43.04	43.37	509,924	-0.86(-1.94%)
Feb 08, 2007	43.97	44.46	43.75	44.23	335,816	-0.08(-0.17%)
Feb 07, 2007	43.96	44.31	43.96	44.31	51,292	+0.31(+0.70%)
Feb 06, 2007	43.90	44.11	43.83	44.00	101,019	+0.18(+0.40%)
Feb 05, 2007	43.83	43.95	43.61	43.83	74,393	-0.13(-0.30%)
Feb 02, 2007	43.82	43.96	43.64	43.96	108,849	+0.29(+0.67%)
Feb 01, 2007	43.66	43.75	43.35	43.67	245,369	+0.51(+1.19%)
Jan 31, 2007	42.80	43.25	42.50	43.15	261,292	+0.37(+0.86%)
Jan 30, 2007	42.51	42.81	42.40	42.78	423,653	+0.18(+0.43%)
Jan 29, 2007	43.21	43.22	42.56	42.60	336,077	-0.65(-1.51%)
Jan 26, 2007	43.29	43.34	42.61	43.25	224,225	+0.21(+0.48%)
Jan 25, 2007	44.24	44.24	42.89	43.04	398,724	-1.06(-2.41%)
Jan 24, 2007	43.52	44.11	43.52	44.11	277,475	+0.97(+2.24%)
Jan 23, 2007	43.01	43.17	42.70	43.14	104,412	+0.08(+0.18%)
Jan 22, 2007	43.30	43.30	42.82	43.07	286,481	-0.13(-0.30%)
Jan 19, 2007	43.06	43.34	42.87	43.20	107,805	+0.05(+0.12%)
Jan 18, 2007	43.99	44.03	42.99	43.14	256,071	-0.79(-1.80%)
Jan 17, 2007	43.91	44.19	43.75	43.93	173,977	-0.02(-0.03%)
Jan 16, 2007	44.37	44.39	43.90	43.95	201,254	-0.14(-0.31%)
Jan 12, 2007	43.69	44.12	43.65	44.09	306,319	+0.37(+0.84%)
Jan 11, 2007	43.26	43.75	43.25	43.72	494,001	+0.49(+1.13%)
Jan 10, 2007	42.19	43.33	42.13	43.23	147,613	+0.81(+1.91%)
Jan 09, 2007	42.27	42.46	42.11	42.42	87,575	+0.24(+0.56%)
Jan 08, 2007	41.47	42.21	41.42	42.18	100,757	+0.59(+1.42%)
Jan 05, 2007	41.62	41.83	41.50	41.59	100,366	-0.09(-0.22%)
Jan 04, 2007	41.44	41.77	41.34	41.68	55,860	-0.01(-0.02%)
Jan 03, 2007	41.66	41.94	41.33	41.69	239,757	+0.46(+1.11%)
Dec 29, 2006	41.45	41.55	41.22	41.23	9,527	-0.22(-0.54%)
Dec 28, 2006	41.52	41.56	41.32	41.45	29,496	-0.07(-0.17%)
Dec 27, 2006	41.29	41.52	41.29	41.52	39,546	+0.49(+1.20%)
Dec 26, 2006	40.92	41.03	40.82	41.03	37,327	+0.14(+0.34%)
Dec 22, 2006	41.08	41.08	40.60	40.89	66,301	-0.28(-0.69%)
Dec 21, 2006	41.60	41.69	41.11	41.18	55,860	-0.41(-0.99%)
Dec 20, 2006	41.43	41.86	41.43	41.59	49,204	+0.07(+0.17%)
Dec 19, 2006	41.49	41.59	41.14	41.52	454,977	-0.14(-0.33%)
Dec 18, 2006	41.74	42.02	41.64	41.66	42,939	-0.01(-0.03%)
Dec 15, 2006	41.72	41.85	41.65	41.67	95,406	+0.25(+0.61%)
Dec 14, 2006	41.33	41.61	41.28	41.42	48,290	+0.09(+0.22%)
Dec 13, 2006	41.79	41.79	41.24	41.33	24,275	-0.31(-0.74%)
Dec 12, 2006	41.80	42.01	41.44	41.63	160,403	-0.28(-0.68%)
Dec 11, 2006	42.08	42.27	41.81	41.92	124,381	-0.03(-0.07%)
Dec 08, 2006	41.57	42.03	41.57	41.95	46,594	+0.42(+1.01%)
Dec 07, 2006	42.09	42.24	41.51	41.53	49,595	-0.44(-1.04%)
Dec 06, 2006	41.60	42.01	41.60	41.96	71,261	+0.31(+0.74%)
Dec 05, 2006	41.43	41.80	41.33	41.66	32,759	+0.35(+0.85%)
Dec 04, 2006	40.46	41.31	40.46	41.31	85,357	+0.94(+2.33%)
Dec 01, 2006	40.21	40.98	39.99	40.36	140,173	-0.55(-1.35%)
Nov 30, 2006	41.16	41.20	40.67	40.91	90,969	-0.18(-0.45%)
Nov 29, 2006	41.59	41.67	40.65	41.10	116,550	-0.18(-0.45%)
Nov 28, 2006	40.86	41.37	40.56	41.28	35,891	+0.24(+0.58%)
Nov 27, 2006	42.43	42.48	41.00	41.04	146,960	-1.61(-3.77%)
Nov 24, 2006	42.27	42.79	42.18	42.65	54,424	-0.09(-0.22%)
Nov 22, 2006	42.78	42.78	42.47	42.75	123,859	+0.42(+1.00%)
Nov 21, 2006	41.80	42.32	41.80	42.32	43,853	+0.66(+1.58%)
Nov 20, 2006	41.48	41.78	41.41	41.67	107,936	+0.31(+0.74%)
Nov 17, 2006	41.16	41.51	41.03	41.36	43,983	+0.09(+0.22%)
Nov 16, 2006	41.39	41.43	41.19	41.27	69,173	+0.16(+0.39%)
Nov 15, 2006	40.62	41.20	40.61	41.11	138,476	+0.34(+0.83%)
Nov 14, 2006	40.28	40.78	39.81	40.77	71,130	+0.67(+1.68%)
Nov 13, 2006	39.90	40.29	39.90	40.09	32,367	+0.28(+0.71%)
Nov 10, 2006	39.50	39.84	39.41	39.81	16,575	+0.63(+1.60%)
Nov 09, 2006	39.93	40.00	39.12	39.18	60,950	-0.83(-2.07%)
Nov 08, 2006	39.80	40.11	39.79	40.01	26,364	-0.12(-0.31%)
Nov 07, 2006	40.11	40.39	40.06	40.13	33,803	+0.03(+0.08%)
Nov 06, 2006	39.31	40.19	39.31	40.10	98,147	+0.98(+2.51%)
Nov 03, 2006	39.27	39.30	38.82	39.12	123,337	-0.02(-0.06%)
Nov 02, 2006	38.85	39.31	38.59	39.14	304,492	+0.11(+0.27%)
Nov 01, 2006	40.11	40.23	39.04	39.04	75,307	-0.87(-2.17%)
Oct 31, 2006	40.10	40.12	39.86	39.90	54,033	-0.02(-0.06%)
Oct 30, 2006	39.63	40.09	39.58	39.93	29,888	+0.18(+0.46%)
Oct 27, 2006	40.10	40.23	39.72	39.74	296,139	-0.44(-1.11%)
Oct 26, 2006	39.84	40.19	39.55	40.19	276,170	+0.42(+1.06%)
Oct 25, 2006	39.84	39.96	39.53	39.77	101,019	+0.02(+0.04%)
Oct 24, 2006	39.41	39.75	39.40	39.75	16,053	+0.21(+0.54%)
Oct 23, 2006	38.99	39.54	38.99	39.54	93,971	+0.44(+1.14%)
Oct 20, 2006	39.12	39.17	39.04	39.09	87,706	+0.05(+0.14%)
Oct 19, 2006	39.27	39.27	38.95	39.04	300,055	-0.30(-0.76%)
Oct 18, 2006	39.50	39.64	39.18	39.34	53,641	+0.17(+0.43%)
Oct 17, 2006	39.44	39.44	38.97	39.17	73,480	-0.03(-0.08%)
Oct 16, 2006	39.31	39.41	39.16	39.20	45,680	-0.15(-0.37%)
Oct 13, 2006	39.26	39.47	39.22	39.34	57,948	+0.09(+0.23%)
Oct 12, 2006	38.91	39.34	38.91	39.25	114,070	+0.51(+1.33%)
Oct 11, 2006	38.86	38.89	38.49	38.74	92,013	-0.96(-2.41%)
Oct 10, 2006	39.74	40.03	39.41	39.70	291,963	+0.07(+0.17%)
Oct 09, 2006	39.22	39.69	39.19	39.63	68,651	+0.34(+0.86%)
Oct 06, 2006	39.09	39.35	39.01	39.29	36,152	-0.11(-0.27%)
Oct 05, 2006	38.94	39.44	38.92	39.40	194,076	+0.38(+0.98%)
Oct 04, 2006	38.06	39.02	37.93	39.01	117,855	+0.87(+2.27%)
Oct 03, 2006	37.60	38.21	37.60	38.15	44,375	+0.51(+1.34%)
Oct 02, 2006	37.67	37.82	37.47	37.64	88,750	-0.18(-0.49%)
Sep 29, 2006	37.95	38.07	37.83	37.83	49,595	+0.01(+0.02%)
Sep 28, 2006	37.87	37.87	37.47	37.82	67,346	+0.07(+0.18%)
Sep 27, 2006	37.87	38.02	37.60	37.75	13,312	-0.31(-0.83%)
Sep 26, 2006	37.56	38.08	37.53	38.06	47,899	+0.44(+1.16%)
Sep 25, 2006	37.67	37.75	37.28	37.63	24,797	+0.33(+0.88%)
Sep 22, 2006	37.12	37.35	37.01	37.30	14,748	-0.04(-0.10%)
Sep 21, 2006	37.50	37.80	37.14	37.34	33,020	-0.09(-0.25%)
Sep 20, 2006	37.32	37.70	37.22	37.43	86,270	+0.42(+1.14%)
Sep 19, 2006	37.22	37.35	36.82	37.01	45,419	-0.31(-0.82%)
Sep 18, 2006	37.29	37.41	37.07	37.31	27,799	+0.12(+0.33%)
Sep 15, 2006	36.93	37.25	36.91	37.19	70,217	+0.64(+1.76%)
Sep 14, 2006	36.20	36.59	36.02	36.55	55,338	+0.25(+0.68%)
Sep 13, 2006	35.65	36.55	35.65	36.30	81,963	+0.78(+2.19%)
Sep 12, 2006	34.83	35.63	34.83	35.52	30,279	+1.00(+2.89%)
Sep 11, 2006	34.52	34.69	34.33	34.52	36,413	-0.15(-0.42%)
Sep 08, 2006	34.33	34.72	34.29	34.67	4,698	+0.26(+0.76%)
Sep 07, 2006	34.63	34.71	34.41	34.41	32,759	-0.36(-1.04%)
Sep 06, 2006	34.94	34.98	34.77	34.77	77,395	-0.39(-1.11%)
Sep 05, 2006	34.88	35.20	34.83	35.16	48,160	+0.41(+1.17%)
Sep 01, 2006	34.65	34.75	34.43	34.75	115,897	+0.13(+0.38%)
Aug 31, 2006	34.43	34.71	34.43	34.62	15,270	+0.25(+0.71%)
Aug 30, 2006	34.19	34.44	34.08	34.38	17,097	+0.32(+0.94%)
Aug 29, 2006	34.26	34.26	33.67	34.06	56,904	-0.21(-0.60%)
Aug 28, 2006	34.17	34.40	34.03	34.26	160,925	-0.02(-0.07%)
Aug 25, 2006	34.30	34.43	34.18	34.29	15,400	-0.15(-0.44%)
Aug 24, 2006	34.87	34.87	34.36	34.44	51,684	-0.38(-1.08%)
Aug 23, 2006	35.17	35.17	34.80	34.82	16,444	-0.31(-0.87%)
Aug 22, 2006	35.33	35.45	35.02	35.12	20,099	-0.02(-0.04%)
Aug 21, 2006	35.30	35.30	35.03	35.14	20,360	-0.41(-1.16%)
Aug 18, 2006	35.68	35.68	35.27	35.55	74,002	-0.12(-0.32%)
Aug 17, 2006	35.15	35.85	35.15	35.67	143,436	+0.43(+1.22%)
Aug 16, 2006	35.02	35.34	35.00	35.24	39,546	+0.45(+1.30%)
Aug 15, 2006	34.42	34.83	34.42	34.79	90,969	+0.87(+2.58%)
Aug 14, 2006	34.30	34.39	33.80	33.91	62,516	-0.11(-0.32%)
Aug 11, 2006	34.33	34.36	33.90	34.02	4,307	-0.30(-0.87%)
Aug 10, 2006	33.90	34.34	33.90	34.32	3,393	+0.28(+0.83%)
Aug 09, 2006	34.91	34.91	34.03	34.03	33,673	-0.49(-1.42%)
Aug 08, 2006	34.91	35.18	34.44	34.52	19,316	-0.33(-0.95%)
Aug 07, 2006	34.98	35.01	34.75	34.85	31,845	-0.26(-0.74%)
Aug 04, 2006	35.31	35.64	34.95	35.11	75,699	+0.40(+1.15%)
Aug 03, 2006	34.20	34.88	34.18	34.72	10,180	+0.24(+0.69%)
Aug 02, 2006	34.43	34.54	34.29	34.48	13,051	+0.25(+0.72%)
Aug 01, 2006	34.48	34.48	34.14	34.23	3,262	-0.57(-1.65%)
Jul 31, 2006	34.56	34.85	34.48	34.81	19,707	-0.07(-0.20%)
Jul 28, 2006	34.58	34.88	34.36	34.88	30,149	+0.87(+2.55%)
Jul 27, 2006	34.12	34.31	33.90	34.01	46,724	+0.19(+0.57%)
Jul 26, 2006	33.97	33.97	33.71	33.82	8,614	-0.21(-0.61%)
Jul 25, 2006	33.83	34.13	33.66	34.03	56,513	+0.04(+0.11%)
Jul 24, 2006	33.51	34.04	33.51	33.99	42,287	+0.92(+2.78%)
Jul 21, 2006	33.55	33.55	32.78	33.07	155,705	-0.51(-1.51%)
Jul 20, 2006	34.16	34.16	33.57	33.57	157,140	-0.34(-0.99%)
Jul 19, 2006	32.68	33.98	32.68	33.91	133,517	+1.42(+4.36%)
Jul 18, 2006	32.56	32.77	32.11	32.49	83,529	-0.01(-0.02%)
Jul 17, 2006	32.36	32.63	32.18	32.50	18,011	+0.05(+0.14%)
Jul 14, 2006	32.76	32.78	32.14	32.46	205,822	-0.30(-0.91%)
Jul 13, 2006	33.08	33.41	32.75	32.75	104,803	-0.84(-2.49%)
Jul 12, 2006	34.35	34.35	33.59	33.59	69,434	-0.67(-1.97%)
Jul 11, 2006	34.00	34.28	33.64	34.26	50,901	+0.07(+0.20%)
Jul 10, 2006	34.47	34.52	34.05	34.20	134,692	-0.08(-0.25%)
Jul 07, 2006	35.02	35.02	34.26	34.28	382,540	-0.88(-2.51%)
Jul 06, 2006	35.28	35.47	35.05	35.16	423,522	+0.05(+0.15%)
Jul 05, 2006	35.24	35.24	34.79	35.11	132,212	-0.49(-1.38%)
Jul 03, 2006	35.05	35.63	35.05	35.60	65,257	+0.74(+2.11%)
Jun 30, 2006	34.88	34.92	34.48	34.86	40,851	+0.16(+0.46%)
Jun 29, 2006	33.57	34.73	33.56	34.70	275,518	+1.48(+4.45%)
Jun 28, 2006	33.44	33.44	32.79	33.22	47,638	-0.02(-0.07%)
Jun 27, 2006	34.02	34.02	33.22	33.25	110,285	-0.86(-2.52%)
Jun 26, 2006	33.76	34.10	33.76	34.10	15,400	+0.31(+0.93%)
Jun 23, 2006	33.46	33.83	33.46	33.79	7,178	+0.18(+0.52%)
Jun 22, 2006	33.59	33.68	33.36	33.61	16,183	-0.17(-0.50%)
Jun 21, 2006	33.19	33.87	33.18	33.78	79,875	+1.07(+3.28%)
Jun 20, 2006	32.69	33.08	32.58	32.71	111,851	+0.06(+0.19%)
Jun 19, 2006	32.99	32.99	32.47	32.65	97,495	-0.26(-0.79%)
Jun 16, 2006	32.95	32.97	32.60	32.91	98,930	-0.12(-0.37%)
Jun 15, 2006	32.16	33.14	32.16	33.03	37,718	+1.59(+5.07%)
Jun 14, 2006	31.43	31.67	31.25	31.44	235,972	+0.02(+0.07%)
Jun 13, 2006	32.80	33.08	31.22	31.41	226,705	-1.56(-4.72%)
Jun 12, 2006	34.41	34.41	32.97	32.97	303,579	-1.44(-4.19%)
Jun 09, 2006	34.59	34.76	34.21	34.41	47,768	+0.20(+0.58%)
Jun 08, 2006	34.20	34.21	33.04	34.21	378,625	-0.19(-0.56%)
Jun 07, 2006	34.65	34.98	34.36	34.40	754,901	+0.14(+0.40%)
Jun 06, 2006	34.48	34.57	34.03	34.26	932,272	-0.40(-1.15%)
Jun 05, 2006	35.57	35.76	34.64	34.66	198,775	-1.07(-3.00%)
Jun 02, 2006	36.24	36.34	35.59	35.74	1,708,056	+0.15(+0.43%)
Jun 01, 2006	35.10	35.59	34.92	35.58	1,999,236	+0.54(+1.55%)
May 31, 2006	34.69	35.04	34.69	35.04	84,704	+0.55(+1.60%)
May 30, 2006	35.31	35.31	34.49	34.49	355,785	-1.05(-2.95%)
May 26, 2006	35.49	35.58	35.09	35.54	29,496	+0.65(+1.87%)
May 25, 2006	34.53	34.93	34.14	34.88	1,311,289	+0.90(+2.64%)
May 24, 2006	34.11	34.52	33.11	33.99	443,361	-0.31(-0.89%)
May 23, 2006	34.93	35.27	34.29	34.29	652,969	-0.32(-0.93%)
May 22, 2006	35.01	35.05	34.05	34.62	1,076,753	-0.93(-2.63%)
May 19, 2006	35.21	35.67	35.02	35.55	1,114,994	+0.49(+1.40%)
May 18, 2006	35.82	35.82	35.06	35.06	1,231,674	-0.34(-0.97%)
May 17, 2006	36.20	36.20	35.24	35.41	405,250	-1.31(-3.57%)
May 16, 2006	36.78	36.82	36.72	36.72	138,085	+0.41(+1.12%)
May 15, 2006	37.08	37.08	36.31	36.31	92,013	-1.03(-2.77%)
May 12, 2006	37.80	37.93	37.33	37.34	720,576	-0.65(-1.71%)
May 11, 2006	39.08	39.08	38.00	38.00	140,043	-1.03(-2.63%)
May 10, 2006	39.05	39.08	38.70	39.02	43,331	-0.11(-0.29%)
May 09, 2006	39.16	39.21	39.05	39.14	19,707	+0.02(+0.04%)

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.