Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	40.73	41.07	40.31	40.38	601,850	-0.35(-0.87%)
Mar 29, 2007	41.09	41.18	40.22	40.74	279,132	+0.11(+0.26%)
Mar 28, 2007	40.88	40.88	40.55	40.63	165,861	-0.47(-1.14%)
Mar 27, 2007	41.19	41.37	41.05	41.10	190,133	-0.19(-0.46%)
Mar 26, 2007	41.51	41.51	40.88	41.29	176,953	-0.18(-0.43%)
Mar 23, 2007	41.28	41.76	41.28	41.46	193,396	+0.09(+0.22%)
Mar 22, 2007	41.69	41.84	41.31	41.37	279,654	-0.25(-0.61%)
Mar 21, 2007	40.72	41.82	40.44	41.63	1,302,878	+1.26(+3.11%)
Mar 20, 2007	40.18	40.51	40.15	40.37	339,030	+0.27(+0.67%)
Mar 19, 2007	39.85	40.19	39.77	40.10	88,607	+0.64(+1.61%)
Mar 16, 2007	39.75	39.92	39.31	39.46	850,185	-0.40(-1.00%)
Mar 15, 2007	39.86	40.19	39.61	39.86	128,017	+0.35(+0.89%)
Mar 14, 2007	38.77	39.55	38.24	39.51	768,429	+0.54(+1.40%)
Mar 13, 2007	40.65	40.46	38.84	38.97	559,047	-1.69(-4.15%)
Mar 12, 2007	40.18	40.73	40.12	40.65	266,735	+0.18(+0.45%)
Mar 09, 2007	40.81	40.81	40.12	40.47	202,269	+0.07(+0.17%)
Mar 08, 2007	40.31	40.92	40.31	40.40	269,345	+0.56(+1.40%)
Mar 07, 2007	40.22	40.40	39.84	39.84	279,523	-0.47(-1.16%)
Mar 06, 2007	39.92	40.45	39.66	40.31	718,123	+1.38(+3.54%)
Mar 05, 2007	39.08	39.99	38.93	38.93	499,932	-0.85(-2.14%)
Mar 02, 2007	40.34	40.76	39.78	39.78	524,205	-0.93(-2.28%)
Mar 01, 2007	39.68	41.04	39.49	40.71	572,815	-0.16(-0.39%)
Feb 28, 2007	40.70	41.06	40.18	40.87	962,282	+0.51(+1.27%)
Feb 27, 2007	41.63	41.69	40.02	40.35	1,455,037	-2.15(-5.05%)
Feb 26, 2007	43.57	43.57	42.35	42.50	348,137	-0.79(-1.82%)
Feb 23, 2007	43.95	43.95	43.17	43.29	312,017	-0.74(-1.67%)
Feb 22, 2007	44.35	44.54	43.84	44.02	157,639	-0.20(-0.45%)
Feb 21, 2007	44.12	44.33	44.04	44.22	107,268	-0.08(-0.19%)
Feb 20, 2007	43.84	44.39	43.65	44.31	91,347	+0.44(+1.00%)
Feb 16, 2007	43.73	43.87	43.53	43.87	113,271	+0.04(+0.09%)
Feb 15, 2007	43.81	43.99	43.69	43.83	44,890	+0.04(+0.09%)
Feb 14, 2007	43.19	43.98	43.17	43.79	211,518	+0.73(+1.71%)
Feb 13, 2007	42.93	43.13	42.69	43.06	199,203	+0.26(+0.61%)
Feb 12, 2007	43.38	43.38	42.58	42.80	292,704	-0.58(-1.34%)
Feb 09, 2007	44.32	44.53	43.05	43.38	509,850	-0.86(-1.94%)
Feb 08, 2007	43.98	44.47	43.76	44.24	335,767	-0.08(-0.17%)
Feb 07, 2007	43.97	44.32	43.97	44.32	51,285	+0.31(+0.70%)
Feb 06, 2007	43.90	44.12	43.83	44.01	101,004	+0.18(+0.40%)
Feb 05, 2007	43.83	43.96	43.62	43.83	74,383	-0.13(-0.30%)
Feb 02, 2007	43.82	43.96	43.65	43.96	108,834	+0.29(+0.67%)
Feb 01, 2007	43.66	43.76	43.36	43.67	245,333	+0.51(+1.19%)
Jan 31, 2007	42.81	43.26	42.51	43.16	261,254	+0.37(+0.86%)
Jan 30, 2007	42.51	42.81	42.41	42.79	423,592	+0.18(+0.43%)
Jan 29, 2007	43.21	43.23	42.57	42.61	336,028	-0.65(-1.51%)
Jan 26, 2007	43.30	43.34	42.61	43.26	224,193	+0.21(+0.48%)
Jan 25, 2007	44.25	44.25	42.90	43.05	398,667	-1.07(-2.41%)
Jan 24, 2007	43.53	44.12	43.53	44.12	277,435	+0.97(+2.24%)
Jan 23, 2007	43.02	43.17	42.71	43.15	104,397	+0.08(+0.18%)
Jan 22, 2007	43.30	43.31	42.83	43.07	286,440	-0.13(-0.30%)
Jan 19, 2007	43.07	43.34	42.87	43.20	107,790	+0.05(+0.12%)
Jan 18, 2007	43.99	44.03	42.99	43.15	256,034	-0.79(-1.80%)
Jan 17, 2007	43.92	44.20	43.76	43.94	173,952	-0.02(-0.04%)
Jan 16, 2007	44.38	44.40	43.91	43.96	201,225	-0.14(-0.31%)
Jan 12, 2007	43.69	44.12	43.66	44.09	306,275	+0.37(+0.84%)
Jan 11, 2007	43.27	43.76	43.26	43.73	493,929	+0.49(+1.13%)
Jan 10, 2007	42.19	43.33	42.14	43.23	147,591	+0.81(+1.91%)
Jan 09, 2007	42.28	42.47	42.12	42.42	87,563	+0.24(+0.56%)
Jan 08, 2007	41.47	42.22	41.43	42.19	100,743	+0.59(+1.42%)
Jan 05, 2007	41.63	41.84	41.51	41.59	100,351	-0.09(-0.22%)
Jan 04, 2007	41.45	41.77	41.34	41.69	55,852	-0.01(-0.02%)

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.