Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	39.51	39.51	38.75	39.06	16,114,956	-0.52(-1.32%)
Mar 29, 2007	39.27	39.60	39.25	39.58	19,404,914	+0.46(+1.17%)
Mar 28, 2007	39.33	39.44	38.95	39.12	19,384,984	-0.05(-0.12%)
Mar 27, 2007	39.08	39.27	38.88	39.17	16,187,291	-0.12(-0.31%)
Mar 26, 2007	39.15	39.37	38.82	39.29	19,146,440	+0.37(+0.95%)
Mar 23, 2007	38.76	39.13	38.66	38.92	20,609,462	+0.41(+1.06%)
Mar 22, 2007	37.79	38.79	37.65	38.51	24,980,142	+0.84(+2.23%)
Mar 21, 2007	37.17	37.75	36.99	37.67	19,243,018	+0.68(+1.84%)
Mar 20, 2007	36.64	37.04	36.54	36.99	15,608,991	+0.35(+0.97%)
Mar 19, 2007	36.22	36.83	36.19	36.64	26,487,812	+0.69(+1.91%)
Mar 16, 2007	36.37	36.70	35.78	35.95	24,086,940	-0.42(-1.15%)
Mar 15, 2007	36.02	36.59	35.81	36.37	18,928,630	+0.29(+0.80%)
Mar 14, 2007	36.07	36.25	35.42	36.08	21,574,890	+0.25(+0.71%)
Mar 13, 2007	36.35	36.76	35.69	35.83	17,886,782	-0.52(-1.44%)
Mar 12, 2007	35.99	36.54	35.94	36.35	17,830,732	+0.19(+0.53%)
Mar 09, 2007	36.35	36.46	35.91	36.16	14,521,317	+0.01(+0.01%)
Mar 08, 2007	36.41	36.47	35.91	36.15	20,408,086	+0.07(+0.19%)
Mar 07, 2007	35.81	36.87	35.68	36.09	24,217,976	+0.35(+0.98%)
Mar 06, 2007	35.53	35.76	35.26	35.74	21,744,198	+0.65(+1.87%)
Mar 05, 2007	34.96	35.56	34.86	35.08	22,175,752	-0.19(-0.54%)
Mar 02, 2007	35.69	35.78	35.02	35.27	20,502,008	-0.43(-1.20%)
Mar 01, 2007	35.55	36.19	34.32	35.70	26,775,666	-0.49(-1.34%)
Feb 28, 2007	36.22	36.83	36.10	36.19	26,515,080	-0.03(-0.09%)
Feb 27, 2007	37.34	37.61	35.92	36.22	26,382,718	-1.49(-3.96%)
Feb 26, 2007	37.72	37.99	37.56	37.71	14,111,639	+0.18(+0.48%)
Feb 23, 2007	37.60	37.64	37.27	37.53	14,888,293	+0.21(+0.57%)
Feb 22, 2007	36.98	37.47	36.88	37.32	15,911,964	+0.39(+1.04%)
Feb 21, 2007	37.03	37.17	36.54	36.94	25,103,224	-0.13(-0.36%)
Feb 20, 2007	37.31	37.31	36.99	37.07	17,700,264	-0.33(-0.88%)
Feb 16, 2007	37.50	37.73	37.35	37.39	18,215,318	-0.29(-0.77%)
Feb 15, 2007	38.05	38.05	37.58	37.69	19,361,882	-0.44(-1.15%)
Feb 14, 2007	38.36	38.57	37.91	38.12	14,974,448	-0.34(-0.88%)
Feb 13, 2007	38.41	38.53	38.27	38.46	14,977,031	+0.27(+0.71%)
Feb 12, 2007	38.60	38.64	37.97	38.19	23,609,282	-0.53(-1.36%)
Feb 09, 2007	39.04	39.08	38.58	38.72	12,312,642	-0.23(-0.58%)
Feb 08, 2007	38.27	39.04	38.07	38.95	19,238,042	+0.59(+1.53%)
Feb 07, 2007	39.01	39.13	38.31	38.36	18,129,350	-0.39(-1.00%)
Feb 06, 2007	39.16	39.17	38.52	38.75	15,858,376	-0.22(-0.56%)
Feb 05, 2007	39.11	39.23	38.79	38.96	15,965,742	-0.14(-0.35%)
Feb 02, 2007	38.97	39.41	38.71	39.10	13,969,527	-0.23(-0.58%)
Feb 01, 2007	38.68	39.59	38.60	39.33	20,746,470	+0.84(+2.18%)
Jan 31, 2007	38.55	38.78	38.18	38.49	18,477,200	-0.10(-0.26%)
Jan 30, 2007	38.00	38.59	37.94	38.59	12,115,142	+0.81(+2.15%)
Jan 29, 2007	37.76	38.18	37.62	37.77	11,973,312	+0.02(+0.04%)
Jan 26, 2007	38.10	38.22	37.62	37.76	13,759,908	-0.01(-0.03%)
Jan 25, 2007	38.29	38.44	37.64	37.77	15,984,678	-0.70(-1.81%)
Jan 24, 2007	38.28	38.68	37.86	38.47	13,372,859	+0.15(+0.39%)
Jan 23, 2007	37.82	38.68	37.81	38.32	17,551,238	+0.71(+1.88%)
Jan 22, 2007	38.29	38.34	37.47	37.61	22,664,480	-0.58(-1.52%)
Jan 19, 2007	37.67	38.23	37.39	38.19	18,905,150	+0.74(+1.97%)
Jan 18, 2007	37.41	37.94	36.98	37.45	20,167,034	+0.05(+0.14%)
Jan 17, 2007	36.81	37.43	36.70	37.40	19,968,018	+0.61(+1.65%)
Jan 16, 2007	37.01	37.34	36.56	36.79	15,682,083	-0.36(-0.97%)
Jan 12, 2007	36.49	37.29	36.49	37.15	17,694,962	+0.88(+2.42%)
Jan 11, 2007	36.61	37.57	36.16	36.28	23,494,058	-0.38(-1.04%)
Jan 10, 2007	36.83	37.13	36.40	36.66	22,603,128	-0.64(-1.73%)
Jan 09, 2007	37.48	37.67	36.89	37.30	19,882,618	-0.43(-1.15%)
Jan 08, 2007	37.53	37.79	36.97	37.73	17,866,142	+0.48(+1.28%)
Jan 05, 2007	37.11	37.56	37.03	37.26	18,212,478	+0.14(+0.38%)
Jan 04, 2007	37.44	37.47	36.76	37.11	20,498,600	-0.36(-0.97%)

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.