Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	42.25	42.44	41.74	42.11	1,433,881	-0.18(-0.41%)
Mar 29, 2007	42.23	42.43	41.92	42.29	1,282,625	+0.43(+1.02%)
Mar 28, 2007	42.09	42.25	41.80	41.86	1,796,872	-0.37(-0.88%)
Mar 27, 2007	42.66	42.77	42.20	42.23	850,676	-0.61(-1.42%)
Mar 26, 2007	42.74	42.91	42.21	42.84	1,397,139	-0.13(-0.29%)
Mar 23, 2007	43.07	43.40	42.86	42.97	1,384,015	+0.25(+0.57%)
Mar 22, 2007	42.77	43.05	42.55	42.72	1,872,005	-0.22(-0.52%)
Mar 21, 2007	41.26	43.00	41.25	42.95	2,181,512	+1.53(+3.70%)
Mar 20, 2007	40.99	41.43	40.95	41.41	1,240,294	+0.37(+0.90%)
Mar 19, 2007	40.49	41.13	40.49	41.04	1,259,921	+0.53(+1.31%)
Mar 16, 2007	40.78	41.07	40.45	40.51	2,037,841	-0.13(-0.31%)
Mar 15, 2007	40.27	41.07	40.27	40.64	1,382,445	+0.13(+0.33%)
Mar 14, 2007	40.01	40.64	39.58	40.50	2,432,774	+0.71(+1.80%)
Mar 13, 2007	41.28	41.18	39.73	39.79	1,877,844	-1.49(-3.61%)
Mar 12, 2007	41.35	41.77	41.06	41.28	1,034,428	-0.32(-0.76%)
Mar 09, 2007	41.71	41.83	41.37	41.60	912,875	-0.01(-0.03%)
Mar 08, 2007	41.54	42.13	41.46	41.61	967,192	+0.31(+0.75%)
Mar 07, 2007	41.14	41.74	41.14	41.30	1,317,348	-0.57(-1.35%)
Mar 06, 2007	41.10	41.93	40.97	41.87	1,778,966	+0.90(+2.19%)
Mar 05, 2007	41.56	41.75	40.94	40.97	1,525,048	-0.70(-1.68%)
Mar 02, 2007	42.02	42.06	41.62	41.67	1,386,429	-0.41(-0.97%)
Mar 01, 2007	41.95	42.31	41.27	42.08	1,981,839	-0.15(-0.35%)
Feb 28, 2007	41.99	42.62	41.82	42.23	1,223,840	+0.27(+0.65%)
Feb 27, 2007	43.38	43.62	41.85	41.95	1,692,087	-1.72(-3.94%)
Feb 26, 2007	43.91	44.16	43.40	43.68	879,088	-0.31(-0.70%)
Feb 23, 2007	44.38	44.40	43.79	43.98	1,009,563	-0.24(-0.54%)
Feb 22, 2007	44.10	44.40	44.01	44.22	1,198,315	+0.08(+0.17%)
Feb 21, 2007	44.36	44.37	43.95	44.14	927,158	-0.22(-0.51%)
Feb 20, 2007	44.21	44.46	43.85	44.37	709,552	+0.20(+0.44%)
Feb 16, 2007	44.25	44.38	44.08	44.17	1,011,537	-0.01(-0.02%)
Feb 15, 2007	43.89	44.26	43.89	44.18	817,328	+0.26(+0.59%)
Feb 14, 2007	43.50	44.12	43.48	43.92	886,938	+0.39(+0.88%)
Feb 13, 2007	43.59	43.65	43.35	43.54	853,288	+0.11(+0.26%)
Feb 12, 2007	43.35	43.59	43.28	43.42	656,686	+0.05(+0.11%)
Feb 09, 2007	43.68	43.72	43.26	43.37	1,144,727	-0.31(-0.71%)
Feb 08, 2007	43.64	43.75	43.47	43.68	805,316	-0.01(-0.03%)
Feb 07, 2007	43.63	43.74	43.42	43.70	783,434	+0.10(+0.22%)
Feb 06, 2007	43.56	44.00	43.47	43.60	1,443,457	+0.19(+0.44%)
Feb 05, 2007	43.47	43.82	43.39	43.41	2,348,332	+0.93(+2.19%)
Feb 02, 2007	42.70	42.86	42.45	42.48	1,820,084	-0.27(-0.62%)
Feb 01, 2007	42.52	43.10	42.44	42.74	1,035,806	+0.20(+0.48%)
Jan 31, 2007	42.39	42.62	41.97	42.54	1,226,704	+0.20(+0.46%)
Jan 30, 2007	42.17	42.37	42.02	42.34	696,785	+0.18(+0.42%)
Jan 29, 2007	41.94	42.22	41.85	42.17	1,179,055	+0.13(+0.32%)
Jan 26, 2007	42.17	42.38	41.95	42.04	1,230,469	-0.12(-0.28%)
Jan 25, 2007	42.51	42.58	42.13	42.16	1,393,650	-0.53(-1.23%)
Jan 24, 2007	42.20	42.70	42.18	42.68	984,701	+0.41(+0.96%)
Jan 23, 2007	42.45	42.55	42.13	42.27	818,312	-0.17(-0.40%)
Jan 22, 2007	42.27	42.60	42.26	42.44	1,428,193	+0.03(+0.07%)
Jan 19, 2007	42.56	42.58	42.26	42.41	1,764,600	-0.01(-0.03%)
Jan 18, 2007	42.29	42.61	42.18	42.43	2,844,160	+0.29(+0.70%)
Jan 17, 2007	42.41	42.82	41.08	42.13	8,481,428	-1.51(-3.47%)
Jan 16, 2007	43.24	43.90	43.14	43.65	3,425,440	+0.53(+1.23%)
Jan 12, 2007	42.88	43.16	42.87	43.12	1,448,567	+0.03(+0.06%)
Jan 11, 2007	42.93	43.19	42.89	43.09	1,231,783	+0.15(+0.36%)
Jan 10, 2007	42.51	43.05	42.48	42.93	1,684,004	+0.20(+0.48%)
Jan 09, 2007	42.55	42.91	42.49	42.73	2,263,595	+0.35(+0.83%)
Jan 08, 2007	41.71	42.45	41.52	42.38	1,994,112	+0.39(+0.92%)
Jan 05, 2007	42.91	42.96	41.98	41.99	2,440,601	-0.56(-1.32%)
Jan 04, 2007	42.79	42.84	42.28	42.55	2,062,683	-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.