Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	39.39	39.96	39.28	39.96	1,094,370	+0.47(+1.18%)
Mar 29, 2007	39.70	39.73	39.16	39.49	1,338,384	+0.10(+0.26%)
Mar 28, 2007	39.24	39.44	39.06	39.39	3,681,803	-0.36(-0.91%)
Mar 27, 2007	40.38	40.38	39.75	39.75	1,966,692	-1.06(-2.60%)
Mar 26, 2007	41.64	41.80	40.77	40.81	1,083,111	-0.96(-2.30%)
Mar 23, 2007	41.17	41.84	41.16	41.77	381,894	+0.47(+1.13%)
Mar 22, 2007	41.50	41.50	40.77	41.30	411,980	+0.30(+0.73%)
Mar 21, 2007	40.52	41.01	40.22	41.01	428,408	+0.59(+1.45%)
Mar 20, 2007	40.50	40.56	39.93	40.42	1,385,636	-0.08(-0.19%)
Mar 19, 2007	41.01	41.01	40.33	40.50	967,380	-0.31(-0.77%)
Mar 16, 2007	41.62	41.73	40.63	40.81	570,350	-0.81(-1.95%)
Mar 15, 2007	41.34	41.77	41.20	41.62	613,541	+0.40(+0.96%)
Mar 14, 2007	41.62	41.62	40.72	41.23	890,964	-0.31(-0.74%)
Mar 13, 2007	43.14	42.83	41.43	41.54	586,408	-1.60(-3.72%)
Mar 12, 2007	42.84	43.46	42.78	43.14	423,055	-0.14(-0.33%)
Mar 09, 2007	42.80	43.60	42.68	43.28	598,036	+0.81(+1.90%)
Mar 08, 2007	42.66	42.96	42.30	42.48	603,205	+0.60(+1.44%)
Mar 07, 2007	42.06	42.63	41.46	41.87	502,424	-0.61(-1.44%)
Mar 06, 2007	41.90	42.87	41.90	42.49	761,758	+0.59(+1.40%)
Mar 05, 2007	43.59	43.59	41.52	41.90	572,011	-1.79(-4.10%)
Mar 02, 2007	44.24	44.48	43.65	43.69	656,917	-0.54(-1.22%)
Mar 01, 2007	44.62	44.62	43.41	44.24	665,039	-0.44(-0.99%)
Feb 28, 2007	44.78	44.88	44.28	44.68	751,791	-0.04(-0.08%)
Feb 27, 2007	46.14	46.14	44.44	44.72	458,864	-1.42(-3.09%)
Feb 26, 2007	45.44	46.14	44.86	46.14	622,585	+0.29(+0.63%)
Feb 23, 2007	46.77	46.78	45.81	45.86	438,929	-1.05(-2.24%)
Feb 22, 2007	47.24	47.25	46.44	46.91	319,506	-0.34(-0.72%)
Feb 21, 2007	47.25	47.63	47.06	47.25	314,707	-0.57(-1.20%)
Feb 20, 2007	46.94	47.96	46.54	47.82	544,324	+0.74(+1.58%)
Feb 16, 2007	47.46	47.57	46.67	47.08	304,740	-0.38(-0.80%)
Feb 15, 2007	47.45	47.77	47.19	47.46	409,396	+0.01(+0.02%)
Feb 14, 2007	48.22	48.40	47.28	47.45	857,895	-1.20(-2.47%)
Feb 13, 2007	46.91	48.74	46.91	48.65	867,489	+1.73(+3.70%)
Feb 12, 2007	48.04	48.04	46.43	46.92	449,592	-1.13(-2.35%)
Feb 09, 2007	48.09	48.18	46.47	48.04	779,293	-0.04(-0.09%)
Feb 08, 2007	47.83	48.82	47.62	48.09	430,254	+0.26(+0.54%)
Feb 07, 2007	47.13	47.84	47.02	47.83	564,628	+0.51(+1.09%)
Feb 06, 2007	47.10	47.40	46.73	47.31	338,149	+0.22(+0.46%)
Feb 05, 2007	47.96	48.84	46.80	47.10	719,674	-0.19(-0.40%)
Feb 02, 2007	46.97	47.30	46.62	47.29	458,494	+0.11(+0.23%)
Feb 01, 2007	47.05	47.26	46.74	47.18	325,228	+0.13(+0.28%)
Jan 31, 2007	46.43	47.22	46.24	47.05	349,408	+0.62(+1.33%)
Jan 30, 2007	46.10	46.44	45.84	46.43	363,067	+0.11(+0.23%)
Jan 29, 2007	46.19	46.67	46.06	46.32	284,621	+0.14(+0.29%)
Jan 26, 2007	46.16	46.28	45.86	46.19	162,429	+0.08(+0.16%)
Jan 25, 2007	45.78	47.07	45.77	46.11	505,193	+0.51(+1.13%)
Jan 24, 2007	44.86	45.68	44.86	45.60	349,593	+0.79(+1.75%)
Jan 23, 2007	44.72	45.02	44.68	44.81	322,829	-0.01(-0.01%)
Jan 22, 2007	44.85	45.28	44.70	44.82	430,069	+0.02(+0.04%)
Jan 19, 2007	44.96	44.96	44.29	44.80	305,294	+0.38(+0.87%)
Jan 18, 2007	44.79	44.95	44.26	44.41	483,413	-0.29(-0.64%)
Jan 17, 2007	44.52	44.72	44.00	44.70	297,541	+0.18(+0.40%)
Jan 16, 2007	43.98	44.65	43.98	44.52	359,375	+0.65(+1.48%)
Jan 12, 2007	43.48	43.87	43.36	43.87	324,121	+0.25(+0.58%)
Jan 11, 2007	42.80	43.67	42.80	43.62	417,518	+0.90(+2.11%)
Jan 10, 2007	42.00	42.81	41.90	42.72	391,123	+0.58(+1.38%)
Jan 09, 2007	41.93	42.26	41.72	42.14	518,667	+0.21(+0.50%)
Jan 08, 2007	41.99	42.01	41.63	41.93	460,894	-0.25(-0.60%)
Jan 05, 2007	42.67	42.74	42.18	42.18	388,354	-0.60(-1.39%)
Jan 04, 2007	42.66	42.86	42.37	42.78	502,240	+0.66(+1.57%)

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.