Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	43.58	44.07	43.39	43.70	565,877	+0.15(+0.34%)
Mar 29, 2007	43.26	43.63	43.00	43.55	666,738	+0.47(+1.09%)
Mar 28, 2007	43.31	43.32	42.89	43.08	500,983	-0.28(-0.65%)
Mar 27, 2007	43.72	43.72	43.29	43.36	498,679	-0.35(-0.81%)
Mar 26, 2007	44.52	44.52	43.29	43.72	606,855	-0.66(-1.49%)
Mar 23, 2007	44.12	44.53	43.82	44.38	920,834	+0.38(+0.86%)
Mar 22, 2007	43.70	44.11	43.38	44.00	829,696	+0.59(+1.35%)
Mar 21, 2007	43.03	43.46	42.70	43.41	941,087	+0.42(+0.98%)
Mar 20, 2007	42.30	42.99	42.14	42.99	809,019	+0.69(+1.64%)
Mar 19, 2007	41.72	42.61	41.72	42.30	499,770	+0.57(+1.36%)
Mar 16, 2007	41.72	41.89	41.24	41.73	677,680	+0.11(+0.26%)
Mar 15, 2007	41.15	41.74	41.11	41.62	707,998	+0.51(+1.24%)
Mar 14, 2007	41.33	41.74	40.67	41.11	832,910	-0.27(-0.66%)
Mar 13, 2007	42.56	42.41	41.25	41.39	752,870	-1.18(-2.77%)
Mar 12, 2007	42.88	43.04	42.33	42.56	413,423	-0.31(-0.71%)
Mar 09, 2007	43.34	43.35	42.67	42.87	680,226	-0.12(-0.29%)
Mar 08, 2007	42.99	43.67	42.88	42.99	893,548	+0.49(+1.16%)
Mar 07, 2007	41.97	42.75	41.71	42.50	793,739	+0.41(+0.98%)
Mar 06, 2007	42.18	42.40	41.64	42.09	1,037,257	+0.25(+0.59%)
Mar 05, 2007	41.93	42.47	41.37	41.84	894,397	-0.68(-1.61%)
Mar 02, 2007	43.66	43.66	42.51	42.52	873,416	-1.20(-2.73%)
Mar 01, 2007	43.73	44.11	42.44	43.72	1,081,996	-0.52(-1.17%)
Feb 28, 2007	44.11	44.53	43.40	44.24	1,109,901	+0.21(+0.49%)
Feb 27, 2007	45.18	45.20	42.95	44.02	1,029,981	-1.90(-4.13%)
Feb 26, 2007	46.54	47.23	45.52	45.92	973,991	-0.82(-1.76%)
Feb 23, 2007	46.18	46.75	45.88	46.75	1,093,893	+1.09(+2.38%)
Feb 22, 2007	46.51	46.54	45.42	45.66	637,538	-0.85(-1.83%)
Feb 21, 2007	46.09	46.57	45.59	46.51	731,768	+0.31(+0.66%)
Feb 20, 2007	46.25	46.26	45.16	46.20	752,021	-0.16(-0.36%)
Feb 16, 2007	46.34	47.50	46.23	46.37	1,896,849	-0.15(-0.32%)
Feb 15, 2007	45.38	46.65	45.00	46.51	2,094,162	+1.14(+2.51%)
Feb 14, 2007	44.17	45.38	44.09	45.38	1,629,244	+1.21(+2.74%)
Feb 13, 2007	43.83	44.20	43.65	44.16	847,326	+0.30(+0.68%)
Feb 12, 2007	43.55	43.89	43.30	43.87	760,893	+0.31(+0.72%)
Feb 09, 2007	44.18	44.41	43.32	43.55	694,294	-0.49(-1.12%)
Feb 08, 2007	44.33	44.33	43.89	44.05	604,915	-0.36(-0.82%)
Feb 07, 2007	44.32	44.43	43.92	44.41	779,429	+0.38(+0.86%)
Feb 06, 2007	43.29	44.26	43.22	44.03	1,469,236	+0.19(+0.43%)
Feb 05, 2007	43.70	44.16	43.42	43.84	1,523,324	+0.01(+0.02%)
Feb 02, 2007	43.39	44.02	41.89	43.83	2,201,490	-0.31(-0.69%)
Feb 01, 2007	43.50	44.93	43.37	44.14	1,346,385	+0.60(+1.38%)
Jan 31, 2007	43.08	43.56	42.74	43.54	849,768	+0.31(+0.72%)
Jan 30, 2007	42.85	43.28	42.77	43.22	710,181	+0.31(+0.73%)
Jan 29, 2007	42.26	43.03	42.26	42.91	816,296	+0.65(+1.54%)
Jan 26, 2007	41.93	42.32	41.52	42.26	615,345	+0.34(+0.81%)
Jan 25, 2007	41.83	41.97	41.45	41.92	648,695	-0.01(-0.02%)
Jan 24, 2007	41.76	41.95	41.74	41.93	356,546	+0.29(+0.69%)
Jan 23, 2007	41.02	41.86	40.97	41.64	445,803	+0.68(+1.67%)
Jan 22, 2007	41.85	41.85	40.78	40.96	363,216	-0.87(-2.09%)
Jan 19, 2007	41.50	41.91	41.38	41.83	456,597	+0.33(+0.79%)
Jan 18, 2007	41.42	41.79	41.19	41.50	545,006	+0.30(+0.72%)
Jan 17, 2007	40.91	41.37	40.86	41.20	498,194	+0.09(+0.22%)
Jan 16, 2007	41.22	41.47	40.89	41.11	620,074	+0.09(+0.22%)
Jan 12, 2007	40.65	41.27	40.51	41.02	904,826	+0.37(+0.91%)
Jan 11, 2007	39.55	40.68	39.48	40.65	949,091	+1.18(+2.99%)
Jan 10, 2007	38.97	39.55	38.85	39.47	752,021	+0.39(+0.99%)
Jan 09, 2007	38.91	39.23	38.83	39.09	720,489	+0.24(+0.62%)
Jan 08, 2007	39.11	39.41	38.69	38.85	795,437	-0.12(-0.32%)
Jan 05, 2007	39.70	39.70	38.94	38.97	670,767	-0.77(-1.93%)
Jan 04, 2007	40.10	40.39	39.54	39.74	659,125	-0.36(-0.90%)

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.