Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	37.37	37.45	36.87	37.02	644,500	-0.35(-0.94%)
Mar 29, 2007	37.53	37.59	37.12	37.37	417,797	+0.07(+0.19%)
Mar 28, 2007	37.30	37.50	37.03	37.30	573,900	+0.20(+0.54%)
Mar 27, 2007	36.88	37.23	36.76	37.10	791,600	+0.05(+0.13%)
Mar 26, 2007	36.60	37.06	36.41	37.05	697,200	+0.65(+1.79%)
Mar 23, 2007	36.51	36.67	36.17	36.40	495,600	-0.01(-0.03%)
Mar 22, 2007	35.92	36.64	35.85	36.41	936,200	+0.65(+1.82%)
Mar 21, 2007	35.73	35.83	35.24	35.76	834,400	+0.21(+0.59%)
Mar 20, 2007	35.15	35.56	35.02	35.55	436,700	+0.30(+0.85%)
Mar 19, 2007	34.95	35.25	34.78	35.25	496,400	+0.72(+2.09%)
Mar 16, 2007	35.00	35.05	34.46	34.53	594,500	-0.39(-1.12%)
Mar 15, 2007	34.77	35.07	34.66	34.92	435,800	-0.02(-0.06%)
Mar 14, 2007	34.50	34.95	34.28	34.94	579,000	+0.37(+1.07%)
Mar 13, 2007	34.97	35.35	34.44	34.57	464,400	-0.40(-1.14%)
Mar 12, 2007	34.75	35.22	34.62	34.97	748,800	-0.21(-0.60%)
Mar 09, 2007	35.31	35.39	34.75	35.18	959,200	-0.02(-0.06%)
Mar 08, 2007	35.07	35.38	34.69	35.20	917,000	+0.33(+0.95%)
Mar 07, 2007	34.50	35.29	34.39	34.87	665,400	+0.37(+1.07%)
Mar 06, 2007	34.39	34.56	34.17	34.50	951,100	+0.38(+1.11%)
Mar 05, 2007	34.33	34.64	34.06	34.12	946,500	-0.44(-1.27%)
Mar 02, 2007	35.18	35.25	34.48	34.56	705,300	-0.44(-1.26%)
Mar 01, 2007	34.60	35.40	34.27	35.00	1,414,366	+0.15(+0.43%)
Feb 28, 2007	34.55	35.02	34.27	34.85	1,227,900	+0.27(+0.78%)
Feb 27, 2007	34.95	35.44	34.31	34.58	1,002,900	-0.92(-2.59%)
Feb 26, 2007	35.50	35.90	35.41	35.50	879,800	-0.03(-0.08%)
Feb 23, 2007	35.64	35.90	35.30	35.53	600,900	+0.04(+0.11%)
Feb 22, 2007	35.72	35.75	34.85	35.49	1,501,100	-0.08(-0.22%)
Feb 21, 2007	35.76	35.84	34.95	35.57	1,252,700	-0.22(-0.61%)
Feb 20, 2007	36.06	36.06	35.50	35.79	927,500	-0.26(-0.72%)
Feb 16, 2007	35.99	36.20	35.53	36.05	1,174,500	-0.05(-0.14%)
Feb 15, 2007	36.70	36.85	35.90	36.10	1,045,400	-0.96(-2.59%)
Feb 14, 2007	36.95	37.40	36.75	37.06	839,899	+0.17(+0.46%)
Feb 13, 2007	37.14	37.30	36.72	36.89	919,489	-0.04(-0.11%)
Feb 12, 2007	37.36	37.39	36.60	36.93	420,942	-0.43(-1.15%)
Feb 09, 2007	37.45	37.74	37.00	37.36	505,100	-0.15(-0.40%)
Feb 08, 2007	36.88	37.70	36.88	37.51	815,400	+0.53(+1.43%)
Feb 07, 2007	37.20	37.30	36.81	36.98	441,400	-0.10(-0.27%)
Feb 06, 2007	37.30	37.56	36.63	37.08	645,100	-0.11(-0.30%)
Feb 05, 2007	37.72	38.07	37.10	37.19	843,700	-0.39(-1.04%)
Feb 02, 2007	38.00	38.00	37.09	37.58	679,500	-0.18(-0.48%)
Feb 01, 2007	37.70	38.00	37.28	37.76	660,600	+0.28(+0.75%)
Jan 31, 2007	37.69	37.87	37.23	37.48	1,095,800	-0.21(-0.56%)
Jan 30, 2007	37.05	37.88	37.00	37.69	736,500	+0.99(+2.70%)
Jan 29, 2007	36.75	37.30	36.46	36.70	720,200	+0.00(+0.00%)
Jan 26, 2007	36.95	37.35	36.63	36.70	583,300	-0.02(-0.05%)
Jan 25, 2007	37.09	37.15	36.46	36.72	576,100	-0.36(-0.97%)
Jan 24, 2007	36.87	37.28	36.56	37.08	1,066,300	+0.21(+0.57%)
Jan 23, 2007	36.53	37.20	36.53	36.87	777,400	+0.64(+1.77%)
Jan 22, 2007	36.65	36.73	36.05	36.23	623,700	-0.09(-0.25%)
Jan 19, 2007	35.59	36.39	35.52	36.32	665,600	+0.84(+2.37%)
Jan 18, 2007	36.02	36.24	35.40	35.48	609,300	-0.54(-1.50%)
Jan 17, 2007	35.67	36.24	35.55	36.02	674,500	+0.35(+0.98%)
Jan 16, 2007	35.76	36.23	35.40	35.67	770,300	-0.09(-0.25%)
Jan 12, 2007	35.12	35.76	34.99	35.76	715,400	+0.77(+2.20%)
Jan 11, 2007	35.34	35.98	34.84	34.99	881,100	-0.29(-0.82%)
Jan 10, 2007	35.96	36.01	35.28	35.28	869,200	-0.88(-2.43%)
Jan 09, 2007	36.47	36.54	35.56	36.16	872,300	-0.39(-1.07%)
Jan 08, 2007	37.10	37.46	36.40	36.55	1,137,700	+0.24(+0.66%)
Jan 05, 2007	36.22	36.61	35.94	36.31	1,188,500	+0.10(+0.28%)
Jan 04, 2007	36.66	36.73	35.94	36.21	1,375,900	-0.45(-1.23%)

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.