Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	38.32	38.57	37.93	38.51	6,020,239	+0.10(+0.26%)
Mar 29, 2007	38.73	38.77	38.08	38.41	4,889,979	-0.01(-0.02%)
Mar 28, 2007	38.46	38.83	38.03	38.42	5,167,576	-0.30(-0.78%)
Mar 27, 2007	38.82	38.89	38.49	38.72	3,970,394	-0.28(-0.72%)
Mar 26, 2007	38.94	39.01	38.41	39.00	3,914,093	-0.03(-0.07%)
Mar 23, 2007	38.76	39.36	38.69	39.03	3,796,231	+0.23(+0.59%)
Mar 22, 2007	38.99	39.10	38.61	38.80	5,012,884	-0.07(-0.18%)
Mar 21, 2007	38.02	39.02	37.98	38.87	5,857,165	+0.83(+2.18%)
Mar 20, 2007	38.18	38.18	37.70	38.04	7,306,747	-0.04(-0.11%)
Mar 19, 2007	37.98	38.43	37.88	38.08	4,421,265	+0.19(+0.49%)
Mar 16, 2007	37.93	38.31	37.75	37.90	7,727,992	-0.15(-0.40%)
Mar 15, 2007	37.48	38.25	37.48	38.05	5,280,305	+0.47(+1.26%)
Mar 14, 2007	37.78	38.02	36.85	37.58	9,950,827	-0.31(-0.81%)
Mar 13, 2007	38.38	38.57	37.60	37.88	9,197,597	-0.49(-1.29%)
Mar 12, 2007	38.67	38.89	38.11	38.38	8,773,101	-0.49(-1.27%)
Mar 09, 2007	38.94	39.01	38.27	38.87	10,954,156	+0.06(+0.15%)
Mar 08, 2007	39.68	40.39	38.66	38.81	17,873,448	-1.33(-3.31%)
Mar 07, 2007	40.05	40.44	39.86	40.14	4,384,409	+0.29(+0.72%)
Mar 06, 2007	39.85	40.12	39.46	39.86	4,609,601	+0.34(+0.85%)
Mar 05, 2007	39.54	40.15	39.51	39.52	5,323,169	-0.36(-0.90%)
Mar 02, 2007	39.70	40.59	39.70	39.88	6,562,696	-0.18(-0.45%)
Mar 01, 2007	39.41	40.34	39.18	40.06	6,150,382	+0.08(+0.20%)
Feb 28, 2007	39.91	40.24	39.38	39.98	7,157,883	+0.35(+0.88%)
Feb 27, 2007	40.73	40.86	39.60	39.63	6,750,721	-1.43(-3.48%)
Feb 26, 2007	41.43	41.54	40.75	41.06	3,820,995	-0.05(-0.12%)
Feb 23, 2007	41.56	41.62	40.97	41.11	4,405,835	-0.44(-1.07%)
Feb 22, 2007	41.72	41.72	41.17	41.55	2,935,221	-0.06(-0.15%)
Feb 21, 2007	41.55	41.69	41.36	41.62	2,630,981	-0.07(-0.17%)
Feb 20, 2007	41.47	41.99	41.20	41.69	4,941,667	+0.34(+0.83%)
Feb 16, 2007	41.29	41.56	41.18	41.35	5,251,097	-0.07(-0.17%)
Feb 15, 2007	40.69	41.42	40.60	41.42	4,531,422	+0.61(+1.49%)
Feb 14, 2007	40.42	40.88	40.30	40.81	3,140,266	+0.42(+1.05%)
Feb 13, 2007	40.16	40.50	39.99	40.39	3,194,419	+0.47(+1.18%)
Feb 12, 2007	40.54	40.56	39.80	39.91	3,414,642	-0.13(-0.32%)
Feb 09, 2007	40.62	40.69	39.95	40.04	3,509,419	-0.46(-1.13%)
Feb 08, 2007	40.09	40.84	39.83	40.50	7,538,586	-0.36(-0.89%)
Feb 07, 2007	40.50	41.09	40.50	40.87	4,175,456	+0.40(+0.99%)
Feb 06, 2007	40.44	40.80	40.35	40.47	2,342,273	+0.26(+0.64%)
Feb 05, 2007	40.06	40.56	39.96	40.21	4,640,307	+0.14(+0.36%)
Feb 02, 2007	40.42	40.57	39.91	40.06	3,109,565	-0.27(-0.67%)
Feb 01, 2007	40.24	40.69	40.12	40.34	3,043,246	+0.16(+0.41%)
Jan 31, 2007	39.69	40.43	39.36	40.17	4,335,189	+0.62(+1.55%)
Jan 30, 2007	39.76	39.94	39.33	39.56	3,044,069	+0.02(+0.05%)
Jan 29, 2007	39.35	39.98	39.10	39.54	4,297,497	-0.06(-0.16%)
Jan 26, 2007	39.95	39.95	39.44	39.60	2,574,379	-0.26(-0.66%)
Jan 25, 2007	40.65	40.75	39.76	39.86	3,546,805	-0.95(-2.33%)
Jan 24, 2007	40.42	40.90	40.40	40.82	2,832,828	+0.44(+1.10%)
Jan 23, 2007	40.32	40.87	40.14	40.37	3,879,618	+0.07(+0.18%)
Jan 22, 2007	40.50	40.59	39.98	40.30	4,694,493	-0.31(-0.76%)
Jan 19, 2007	40.53	40.76	40.36	40.61	3,940,207	-0.09(-0.23%)
Jan 18, 2007	40.54	40.95	40.39	40.70	5,139,752	+0.16(+0.39%)
Jan 17, 2007	40.06	40.62	40.01	40.54	6,716,943	+0.31(+0.78%)
Jan 16, 2007	39.99	40.23	39.84	40.23	4,252,637	+0.21(+0.52%)
Jan 12, 2007	39.34	40.10	39.34	40.02	4,946,867	+0.45(+1.14%)
Jan 11, 2007	38.92	39.64	38.78	39.57	4,791,322	+0.65(+1.67%)
Jan 10, 2007	38.39	38.93	38.24	38.92	5,371,981	+0.27(+0.70%)
Jan 09, 2007	38.36	38.74	38.34	38.65	4,489,718	+0.29(+0.75%)
Jan 08, 2007	38.03	38.49	38.00	38.36	4,163,360	+0.16(+0.41%)
Jan 05, 2007	38.73	38.80	37.99	38.20	4,909,091	-0.47(-1.22%)
Jan 04, 2007	38.23	38.78	37.93	38.68	5,568,549	+0.88(+2.33%)

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.