Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	39.50	39.50	38.74	39.05	16,118,782	-0.52(-1.32%)
Mar 29, 2007	39.26	39.59	39.24	39.57	19,409,522	+0.46(+1.17%)
Mar 28, 2007	39.32	39.43	38.94	39.11	19,389,586	-0.05(-0.12%)
Mar 27, 2007	39.08	39.27	38.87	39.16	16,191,134	-0.12(-0.31%)
Mar 26, 2007	39.14	39.36	38.81	39.28	19,150,986	+0.37(+0.95%)
Mar 23, 2007	38.75	39.12	38.65	38.91	20,614,354	+0.41(+1.06%)
Mar 22, 2007	37.78	38.78	37.64	38.51	24,986,072	+0.84(+2.23%)
Mar 21, 2007	37.16	37.74	36.98	37.67	19,247,588	+0.68(+1.84%)
Mar 20, 2007	36.64	37.03	36.53	36.98	15,612,697	+0.35(+0.97%)
Mar 19, 2007	36.21	36.83	36.18	36.63	26,494,102	+0.69(+1.91%)
Mar 16, 2007	36.36	36.69	35.78	35.94	24,092,658	-0.42(-1.15%)
Mar 15, 2007	36.01	36.58	35.80	36.36	18,933,124	+0.29(+0.81%)
Mar 14, 2007	36.06	36.24	35.42	36.07	21,580,012	+0.25(+0.71%)
Mar 13, 2007	36.34	36.75	35.68	35.82	17,891,028	-0.52(-1.44%)
Mar 12, 2007	35.98	36.54	35.93	36.34	17,834,964	+0.19(+0.53%)
Mar 09, 2007	36.34	36.45	35.90	36.15	14,524,765	+0.01(+0.01%)
Mar 08, 2007	36.40	36.46	35.90	36.15	20,412,932	+0.07(+0.19%)
Mar 07, 2007	35.80	36.86	35.68	36.08	24,223,724	+0.35(+0.98%)
Mar 06, 2007	35.52	35.75	35.25	35.73	21,749,362	+0.65(+1.87%)
Mar 05, 2007	34.95	35.55	34.85	35.07	22,181,016	-0.19(-0.54%)
Mar 02, 2007	35.68	35.77	35.02	35.26	20,506,876	-0.43(-1.20%)
Mar 01, 2007	35.54	36.18	34.31	35.69	26,782,022	-0.49(-1.34%)
Feb 28, 2007	36.21	36.83	36.09	36.18	26,521,376	-0.03(-0.09%)
Feb 27, 2007	37.33	37.60	35.91	36.21	26,388,982	-1.49(-3.96%)
Feb 26, 2007	37.71	37.98	37.55	37.70	14,114,989	+0.18(+0.48%)
Feb 23, 2007	37.59	37.63	37.26	37.52	14,891,828	+0.21(+0.57%)
Feb 22, 2007	36.97	37.47	36.87	37.31	15,915,742	+0.39(+1.04%)
Feb 21, 2007	37.02	37.16	36.54	36.93	25,109,184	-0.13(-0.36%)
Feb 20, 2007	37.30	37.30	36.98	37.06	17,704,466	-0.33(-0.88%)
Feb 16, 2007	37.49	37.72	37.34	37.39	18,219,642	-0.29(-0.77%)
Feb 15, 2007	38.05	38.05	37.57	37.68	19,366,480	-0.44(-1.15%)
Feb 14, 2007	38.35	38.56	37.90	38.11	14,978,003	-0.34(-0.88%)
Feb 13, 2007	38.40	38.52	38.26	38.45	14,980,586	+0.27(+0.71%)
Feb 12, 2007	38.59	38.63	37.96	38.18	23,614,888	-0.53(-1.36%)
Feb 09, 2007	39.03	39.07	38.57	38.71	12,315,566	-0.23(-0.58%)
Feb 08, 2007	38.26	39.03	38.06	38.94	19,242,610	+0.59(+1.53%)
Feb 07, 2007	39.00	39.12	38.30	38.35	18,133,654	-0.39(-1.00%)
Feb 06, 2007	39.15	39.17	38.51	38.74	15,862,141	-0.22(-0.56%)
Feb 05, 2007	39.10	39.22	38.78	38.95	15,969,532	-0.14(-0.35%)
Feb 02, 2007	38.96	39.40	38.70	39.09	13,972,844	-0.23(-0.58%)
Feb 01, 2007	38.67	39.58	38.59	39.32	20,751,396	+0.84(+2.18%)
Jan 31, 2007	38.54	38.77	38.17	38.48	18,481,588	-0.10(-0.26%)
Jan 30, 2007	37.99	38.58	37.93	38.58	12,118,018	+0.81(+2.15%)
Jan 29, 2007	37.76	38.17	37.61	37.77	11,976,155	+0.02(+0.04%)
Jan 26, 2007	38.09	38.21	37.61	37.75	13,763,174	-0.01(-0.03%)
Jan 25, 2007	38.28	38.43	37.63	37.76	15,988,473	-0.70(-1.81%)
Jan 24, 2007	38.27	38.67	37.86	38.46	13,376,034	+0.15(+0.39%)
Jan 23, 2007	37.81	38.67	37.80	38.31	17,555,406	+0.71(+1.88%)
Jan 22, 2007	38.28	38.33	37.46	37.60	22,669,860	-0.58(-1.52%)
Jan 19, 2007	37.66	38.22	37.38	38.18	18,909,638	+0.74(+1.97%)
Jan 18, 2007	37.40	37.93	36.97	37.44	20,171,822	+0.05(+0.14%)
Jan 17, 2007	36.81	37.42	36.69	37.39	19,972,758	+0.61(+1.65%)
Jan 16, 2007	37.00	37.33	36.55	36.78	15,685,806	-0.36(-0.97%)
Jan 12, 2007	36.48	37.29	36.48	37.14	17,699,162	+0.88(+2.42%)
Jan 11, 2007	36.60	37.56	36.16	36.27	23,499,636	-0.38(-1.04%)
Jan 10, 2007	36.83	37.12	36.39	36.65	22,608,494	-0.64(-1.73%)
Jan 09, 2007	37.48	37.67	36.88	37.29	19,887,338	-0.43(-1.15%)
Jan 08, 2007	37.52	37.78	36.96	37.72	17,870,384	+0.48(+1.28%)
Jan 05, 2007	37.11	37.55	37.02	37.25	18,216,802	+0.14(+0.38%)
Jan 04, 2007	37.43	37.46	36.75	37.11	20,503,466	-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.