Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	40.61	40.79	40.12	40.48	1,491,810	-0.17(-0.41%)
Mar 29, 2007	40.59	40.78	40.29	40.65	1,334,443	+0.41(+1.02%)
Mar 28, 2007	40.45	40.61	40.18	40.24	1,869,466	-0.36(-0.88%)
Mar 27, 2007	41.00	41.10	40.57	40.59	885,043	-0.59(-1.42%)
Mar 26, 2007	41.08	41.25	40.57	41.18	1,453,584	-0.12(-0.29%)
Mar 23, 2007	41.40	41.71	41.19	41.30	1,439,930	+0.24(+0.57%)
Mar 22, 2007	41.10	41.38	40.90	41.06	1,947,635	-0.22(-0.52%)
Mar 21, 2007	39.66	41.33	39.65	41.28	2,269,645	+1.47(+3.70%)
Mar 20, 2007	39.40	39.82	39.36	39.81	1,290,402	+0.36(+0.90%)
Mar 19, 2007	38.92	39.53	38.92	39.45	1,310,822	+0.51(+1.31%)
Mar 16, 2007	39.19	39.48	38.88	38.94	2,120,171	-0.12(-0.31%)
Mar 15, 2007	38.71	39.48	38.71	39.06	1,438,296	+0.13(+0.33%)
Mar 14, 2007	38.46	39.06	38.04	38.93	2,531,059	+0.69(+1.80%)
Mar 13, 2007	39.68	39.58	38.18	38.24	1,953,710	-1.43(-3.61%)
Mar 12, 2007	39.74	40.15	39.47	39.68	1,076,219	-0.30(-0.76%)
Mar 09, 2007	40.09	40.21	39.77	39.98	949,756	-0.01(-0.03%)
Mar 08, 2007	39.93	40.50	39.85	39.99	1,006,267	+0.30(+0.75%)
Mar 07, 2007	39.54	40.12	39.54	39.70	1,370,569	-0.55(-1.35%)
Mar 06, 2007	39.50	40.30	39.38	40.24	1,850,836	+0.86(+2.19%)
Mar 05, 2007	39.95	40.13	39.35	39.38	1,586,661	-0.67(-1.68%)
Mar 02, 2007	40.38	40.42	40.01	40.05	1,442,441	-0.39(-0.97%)
Mar 01, 2007	40.32	40.67	39.66	40.44	2,061,906	-0.14(-0.35%)
Feb 28, 2007	40.36	40.97	40.20	40.59	1,273,283	+0.26(+0.65%)
Feb 27, 2007	41.70	41.93	40.22	40.32	1,760,448	-1.66(-3.94%)
Feb 26, 2007	42.21	42.44	41.71	41.98	914,603	-0.30(-0.70%)
Feb 23, 2007	42.65	42.67	42.09	42.28	1,050,350	-0.23(-0.54%)
Feb 22, 2007	42.38	42.67	42.30	42.50	1,246,727	+0.07(+0.17%)
Feb 21, 2007	42.64	42.65	42.24	42.43	964,616	-0.22(-0.51%)
Feb 20, 2007	42.50	42.73	42.15	42.65	738,218	+0.19(+0.44%)
Feb 16, 2007	42.53	42.65	42.37	42.46	1,052,403	-0.01(-0.02%)
Feb 15, 2007	42.18	42.54	42.18	42.46	850,349	+0.25(+0.59%)
Feb 14, 2007	41.81	42.40	41.79	42.22	922,770	+0.37(+0.88%)
Feb 13, 2007	41.90	41.96	41.66	41.84	887,761	+0.11(+0.26%)
Feb 12, 2007	41.67	41.90	41.60	41.74	683,216	+0.05(+0.11%)
Feb 09, 2007	41.98	42.02	41.58	41.69	1,190,974	-0.30(-0.71%)
Feb 08, 2007	41.95	42.05	41.78	41.99	837,851	-0.01(-0.03%)
Feb 07, 2007	41.93	42.04	41.73	42.00	815,085	+0.09(+0.22%)
Feb 06, 2007	41.87	42.29	41.78	41.91	1,501,774	+0.18(+0.44%)
Feb 05, 2007	41.78	42.12	41.70	41.72	2,443,205	+0.90(+2.19%)
Feb 02, 2007	41.04	41.20	40.80	40.83	1,893,616	-0.26(-0.62%)
Feb 01, 2007	40.87	41.43	40.79	41.08	1,077,653	+0.20(+0.48%)
Jan 31, 2007	40.74	40.96	40.34	40.89	1,276,264	+0.19(+0.46%)
Jan 30, 2007	40.53	40.72	40.38	40.70	724,935	+0.17(+0.42%)
Jan 29, 2007	40.31	40.58	40.23	40.53	1,226,689	+0.13(+0.32%)
Jan 26, 2007	40.53	40.73	40.32	40.40	1,280,180	-0.11(-0.28%)
Jan 25, 2007	40.86	40.92	40.49	40.52	1,449,954	-0.50(-1.23%)
Jan 24, 2007	40.57	41.04	40.55	41.02	1,024,483	+0.39(+0.96%)
Jan 23, 2007	40.80	40.90	40.49	40.63	851,372	-0.16(-0.40%)
Jan 22, 2007	40.63	40.94	40.62	40.79	1,485,893	+0.03(+0.07%)
Jan 19, 2007	40.91	40.92	40.62	40.77	1,835,890	-0.01(-0.03%)
Jan 18, 2007	40.65	40.96	40.54	40.78	2,959,065	+0.28(+0.70%)
Jan 17, 2007	40.77	41.16	39.48	40.50	8,824,081	-1.45(-3.47%)
Jan 16, 2007	41.56	42.19	41.47	41.95	3,563,829	+0.51(+1.23%)
Jan 12, 2007	41.22	41.49	41.21	41.44	1,507,089	+0.03(+0.07%)
Jan 11, 2007	41.27	41.52	41.23	41.41	1,281,547	+0.15(+0.36%)
Jan 10, 2007	40.86	41.38	40.84	41.27	1,752,038	+0.20(+0.48%)
Jan 09, 2007	40.90	41.25	40.84	41.07	2,355,045	+0.34(+0.83%)
Jan 08, 2007	40.09	40.80	39.91	40.73	2,074,675	+0.37(+0.92%)
Jan 05, 2007	41.24	41.29	40.35	40.36	2,539,203	-0.54(-1.32%)
Jan 04, 2007	41.13	41.18	40.64	40.90	2,146,016	-0.36(-0.88%)

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.