Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	40.20	40.75	39.69	40.12	376,358	-0.10(-0.25%)
Mar 29, 2007	40.90	41.12	39.94	40.22	286,497	-0.53(-1.30%)
Mar 28, 2007	40.39	41.13	39.40	40.75	553,430	+0.00(+0.00%)
Mar 27, 2007	40.85	41.63	40.63	40.75	256,738	-0.34(-0.83%)
Mar 26, 2007	41.71	42.19	40.82	41.09	394,264	-0.42(-1.01%)
Mar 23, 2007	41.97	42.20	41.49	41.51	209,864	-0.32(-0.77%)
Mar 22, 2007	41.43	42.02	40.75	41.83	586,951	+0.68(+1.65%)
Mar 21, 2007	39.99	41.41	39.99	41.15	899,984	+1.27(+3.18%)
Mar 20, 2007	39.15	39.90	38.96	39.88	411,032	+0.58(+1.48%)
Mar 19, 2007	39.30	39.90	39.15	39.30	669,886	+0.06(+0.15%)
Mar 16, 2007	39.56	39.82	38.86	39.24	862,404	-0.32(-0.81%)
Mar 15, 2007	38.95	40.25	38.06	39.56	2,615,234	+3.35(+9.25%)
Mar 14, 2007	35.65	36.60	34.35	36.21	563,513	+0.36(+1.00%)
Mar 13, 2007	36.75	36.96	35.60	35.85	462,310	-0.90(-2.45%)
Mar 12, 2007	37.01	37.33	36.70	36.75	456,682	-0.20(-0.54%)
Mar 09, 2007	36.79	37.45	36.32	36.95	491,236	+0.30(+0.82%)
Mar 08, 2007	35.00	37.00	34.98	36.65	2,014,995	+4.36(+13.50%)
Mar 07, 2007	32.49	33.20	32.25	32.29	271,615	-0.22(-0.68%)
Mar 06, 2007	31.92	32.69	31.76	32.51	245,408	+0.94(+2.98%)
Mar 05, 2007	33.07	33.08	31.57	31.57	511,859	-1.65(-4.97%)
Mar 02, 2007	33.13	34.07	33.13	33.22	214,811	-0.18(-0.54%)
Mar 01, 2007	33.35	33.89	33.05	33.40	369,235	-0.61(-1.79%)
Feb 28, 2007	34.03	34.50	33.70	34.01	353,468	+0.01(+0.03%)
Feb 27, 2007	35.01	35.35	33.90	34.00	502,276	-1.74(-4.87%)
Feb 26, 2007	37.01	37.17	34.80	35.74	288,166	-1.03(-2.80%)
Feb 23, 2007	36.46	37.06	36.44	36.77	236,583	+0.13(+0.35%)
Feb 22, 2007	36.39	36.68	36.25	36.64	408,974	+0.27(+0.74%)
Feb 21, 2007	35.71	36.40	35.60	36.37	255,054	+0.67(+1.88%)
Feb 20, 2007	35.16	35.92	34.73	35.70	337,490	+0.65(+1.85%)
Feb 16, 2007	34.91	35.13	34.71	35.05	164,406	+0.16(+0.46%)
Feb 15, 2007	35.27	35.27	34.65	34.89	220,970	-0.17(-0.48%)
Feb 14, 2007	35.21	35.48	34.97	35.06	326,996	-0.19(-0.54%)
Feb 13, 2007	35.61	35.71	35.06	35.25	182,463	-0.27(-0.76%)
Feb 12, 2007	36.58	36.69	35.34	35.52	253,953	-0.66(-1.82%)
Feb 09, 2007	37.30	37.94	35.36	36.18	1,300,234	-0.31(-0.85%)
Feb 08, 2007	35.30	36.84	34.68	36.49	1,133,342	+1.04(+2.93%)
Feb 07, 2007	35.55	35.87	34.87	35.45	463,216	-0.04(-0.11%)
Feb 06, 2007	35.24	35.79	34.60	35.49	964,734	+1.52(+4.47%)
Feb 05, 2007	33.68	34.10	33.40	33.97	319,758	+0.29(+0.86%)
Feb 02, 2007	33.41	33.99	33.25	33.68	488,450	+0.30(+0.90%)
Feb 01, 2007	32.91	33.62	32.12	33.38	329,514	+0.48(+1.46%)
Jan 31, 2007	31.77	33.13	31.75	32.90	854,525	+1.43(+4.54%)
Jan 30, 2007	32.71	32.75	30.75	31.47	1,925,541	-1.49(-4.52%)
Jan 29, 2007	33.09	33.29	32.67	32.96	273,773	-0.16(-0.48%)
Jan 26, 2007	33.04	34.07	32.94	33.12	399,881	-0.16(-0.48%)
Jan 25, 2007	33.49	33.58	33.00	33.28	159,170	-0.26(-0.78%)
Jan 24, 2007	33.22	33.59	33.22	33.54	216,288	+0.09(+0.27%)
Jan 23, 2007	33.22	33.52	33.06	33.45	268,777	+0.15(+0.45%)
Jan 22, 2007	33.94	33.94	32.94	33.30	264,473	-0.60(-1.77%)
Jan 19, 2007	33.82	33.94	33.21	33.90	272,306	-0.05(-0.15%)
Jan 18, 2007	34.81	34.90	33.91	33.95	335,125	-0.86(-2.47%)
Jan 17, 2007	35.25	35.63	34.75	34.81	148,787	-0.62(-1.75%)
Jan 16, 2007	35.89	36.28	35.35	35.43	407,443	-0.38(-1.06%)
Jan 12, 2007	34.55	35.89	34.37	35.81	565,466	+1.26(+3.65%)
Jan 11, 2007	35.25	35.38	34.07	34.55	361,122	-0.74(-2.10%)
Jan 10, 2007	33.71	36.00	33.37	35.29	837,732	+1.35(+3.98%)
Jan 09, 2007	32.95	34.11	32.66	33.94	489,068	+0.99(+3.00%)
Jan 08, 2007	32.70	33.74	32.27	32.95	843,266	+0.38(+1.17%)
Jan 05, 2007	32.45	33.50	32.08	32.57	758,826	+0.13(+0.40%)
Jan 04, 2007	31.86	33.15	31.84	32.44	988,350	+1.39(+4.48%)

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.