Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	42.23	42.42	41.72	42.10	1,434,423	-0.17(-0.41%)
Mar 29, 2007	42.21	42.41	41.90	42.27	1,283,110	+0.43(+1.02%)
Mar 28, 2007	42.07	42.23	41.78	41.85	1,797,551	-0.37(-0.88%)
Mar 27, 2007	42.64	42.75	42.19	42.22	850,997	-0.61(-1.42%)
Mar 26, 2007	42.72	42.90	42.20	42.83	1,397,667	-0.13(-0.29%)
Mar 23, 2007	43.06	43.38	42.84	42.95	1,384,538	+0.25(+0.57%)
Mar 22, 2007	42.75	43.04	42.54	42.71	1,872,712	-0.22(-0.52%)
Mar 21, 2007	41.24	42.99	41.24	42.93	2,182,336	+1.53(+3.70%)
Mar 20, 2007	40.98	41.41	40.94	41.40	1,240,762	+0.37(+0.90%)
Mar 19, 2007	40.47	41.11	40.47	41.03	1,260,397	+0.53(+1.31%)
Mar 16, 2007	40.76	41.05	40.43	40.49	2,038,611	-0.13(-0.31%)
Mar 15, 2007	40.26	41.05	40.26	40.62	1,382,967	+0.13(+0.33%)
Mar 14, 2007	40.00	40.62	39.56	40.49	2,433,694	+0.71(+1.80%)
Mar 13, 2007	41.26	41.16	39.71	39.77	1,878,554	-1.49(-3.61%)
Mar 12, 2007	41.33	41.75	41.05	41.26	1,034,819	-0.32(-0.76%)
Mar 09, 2007	41.69	41.82	41.36	41.58	913,220	-0.01(-0.03%)
Mar 08, 2007	41.52	42.12	41.44	41.59	967,557	+0.31(+0.75%)
Mar 07, 2007	41.12	41.72	41.12	41.29	1,317,845	-0.57(-1.35%)
Mar 06, 2007	41.08	41.92	40.96	41.85	1,779,638	+0.90(+2.19%)
Mar 05, 2007	41.54	41.73	40.92	40.96	1,525,625	-0.70(-1.68%)
Mar 02, 2007	42.00	42.04	41.61	41.66	1,386,953	-0.41(-0.97%)
Mar 01, 2007	41.94	42.29	41.25	42.06	1,982,588	-0.15(-0.35%)
Feb 28, 2007	41.97	42.61	41.80	42.21	1,224,302	+0.27(+0.65%)
Feb 27, 2007	43.36	43.60	41.83	41.94	1,692,726	-1.72(-3.94%)
Feb 26, 2007	43.90	44.14	43.38	43.66	879,420	-0.31(-0.70%)
Feb 23, 2007	44.36	44.38	43.78	43.97	1,009,945	-0.24(-0.54%)
Feb 22, 2007	44.08	44.38	43.99	44.20	1,198,768	+0.08(+0.17%)
Feb 21, 2007	44.34	44.35	43.93	44.13	927,509	-0.22(-0.51%)
Feb 20, 2007	44.20	44.44	43.83	44.35	709,820	+0.20(+0.44%)
Feb 16, 2007	44.23	44.36	44.06	44.16	1,011,919	-0.01(-0.02%)
Feb 15, 2007	43.87	44.24	43.87	44.16	817,637	+0.26(+0.59%)
Feb 14, 2007	43.48	44.10	43.46	43.90	887,273	+0.38(+0.88%)
Feb 13, 2007	43.57	43.64	43.33	43.52	853,610	+0.11(+0.26%)
Feb 12, 2007	43.34	43.57	43.26	43.41	656,934	+0.05(+0.11%)
Feb 09, 2007	43.66	43.70	43.25	43.36	1,145,159	-0.31(-0.71%)
Feb 08, 2007	43.62	43.73	43.46	43.67	805,620	-0.01(-0.03%)
Feb 07, 2007	43.61	43.72	43.40	43.68	783,730	+0.10(+0.22%)
Feb 06, 2007	43.55	43.98	43.46	43.58	1,444,003	+0.19(+0.44%)
Feb 05, 2007	43.45	43.81	43.37	43.39	2,349,219	+0.93(+2.19%)
Feb 02, 2007	42.68	42.85	42.43	42.46	1,820,772	-0.27(-0.62%)
Feb 01, 2007	42.50	43.08	42.43	42.73	1,036,198	+0.20(+0.48%)
Jan 31, 2007	42.37	42.60	41.95	42.52	1,227,168	+0.20(+0.46%)
Jan 30, 2007	42.15	42.35	42.00	42.33	697,048	+0.17(+0.42%)
Jan 29, 2007	41.92	42.20	41.84	42.15	1,179,501	+0.13(+0.32%)
Jan 26, 2007	42.15	42.36	41.93	42.02	1,230,934	-0.12(-0.28%)
Jan 25, 2007	42.50	42.56	42.11	42.14	1,394,177	-0.53(-1.23%)
Jan 24, 2007	42.19	42.68	42.17	42.66	985,073	+0.41(+0.96%)
Jan 23, 2007	42.43	42.53	42.11	42.26	818,621	-0.17(-0.40%)
Jan 22, 2007	42.25	42.58	42.24	42.43	1,428,733	+0.03(+0.07%)
Jan 19, 2007	42.55	42.56	42.24	42.40	1,765,267	-0.01(-0.03%)
Jan 18, 2007	42.27	42.59	42.16	42.41	2,845,235	+0.29(+0.70%)
Jan 17, 2007	42.40	42.80	41.06	42.12	8,484,634	-1.51(-3.47%)
Jan 16, 2007	43.22	43.88	43.13	43.63	3,426,735	+0.53(+1.23%)
Jan 12, 2007	42.87	43.15	42.85	43.10	1,449,114	+0.03(+0.07%)
Jan 11, 2007	42.92	43.18	42.87	43.07	1,232,248	+0.15(+0.36%)
Jan 10, 2007	42.50	43.04	42.47	42.92	1,684,641	+0.20(+0.48%)
Jan 09, 2007	42.53	42.90	42.48	42.71	2,264,451	+0.35(+0.83%)
Jan 08, 2007	41.70	42.43	41.50	42.36	1,994,866	+0.38(+0.92%)
Jan 05, 2007	42.89	42.94	41.96	41.98	2,441,524	-0.56(-1.32%)
Jan 04, 2007	42.78	42.83	42.27	42.54	2,063,463	-0.38(-0.88%)

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.