Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	39.40	39.89	37.97	38.84	344,143	-0.66(-1.67%)
Mar 29, 2007	39.72	39.85	38.95	39.50	177,719	+0.08(+0.20%)
Mar 28, 2007	38.70	39.68	38.70	39.42	281,899	+0.56(+1.44%)
Mar 27, 2007	38.73	39.04	38.53	38.86	81,850	+0.03(+0.08%)
Mar 26, 2007	39.20	39.20	38.62	38.83	110,845	-0.19(-0.49%)
Mar 23, 2007	39.00	39.10	38.20	39.02	96,916	+0.01(+0.03%)
Mar 22, 2007	38.44	39.05	38.16	39.01	178,091	+0.63(+1.64%)
Mar 21, 2007	37.59	38.38	37.25	38.38	76,246	+0.92(+2.46%)
Mar 20, 2007	37.39	37.58	37.05	37.46	64,278	+0.10(+0.27%)
Mar 19, 2007	36.89	37.46	36.89	37.36	127,805	+0.51(+1.38%)
Mar 16, 2007	37.03	37.05	36.28	36.85	180,947	-0.19(-0.51%)
Mar 15, 2007	36.65	37.13	36.60	37.04	97,360	+0.45(+1.23%)
Mar 14, 2007	36.55	36.68	36.20	36.59	176,887	-0.16(-0.44%)
Mar 13, 2007	37.28	37.08	36.58	36.75	209,674	-0.53(-1.42%)
Mar 12, 2007	36.90	37.28	36.50	37.28	117,787	+0.66(+1.80%)
Mar 09, 2007	36.08	36.62	36.04	36.62	135,052	+0.81(+2.26%)
Mar 08, 2007	36.08	36.60	35.70	35.81	101,387	-0.44(-1.21%)
Mar 07, 2007	36.64	36.72	36.07	36.25	200,563	-0.35(-0.96%)
Mar 06, 2007	35.95	36.85	35.88	36.60	150,668	+0.65(+1.81%)
Mar 05, 2007	36.00	36.38	35.64	35.95	171,615	-0.18(-0.50%)
Mar 02, 2007	37.42	37.56	36.04	36.13	181,627	-1.55(-4.11%)
Mar 01, 2007	37.09	38.18	36.98	37.68	180,261	-0.10(-0.26%)
Feb 28, 2007	37.34	38.29	37.07	37.78	168,177	+0.50(+1.34%)
Feb 27, 2007	38.77	38.77	37.28	37.28	244,464	-1.74(-4.46%)
Feb 26, 2007	39.07	39.07	38.73	39.02	79,505	+0.18(+0.46%)
Feb 23, 2007	38.87	39.02	38.70	38.84	92,427	-0.14(-0.36%)
Feb 22, 2007	38.96	39.00	38.68	38.98	107,675	+0.10(+0.26%)
Feb 21, 2007	38.93	39.14	38.50	38.88	164,386	-0.03(-0.08%)
Feb 20, 2007	39.09	39.63	38.66	38.91	103,060	-0.40(-1.02%)
Feb 16, 2007	39.61	39.62	38.98	39.31	158,260	-0.30(-0.76%)
Feb 15, 2007	40.12	40.18	39.41	39.61	129,631	-0.39(-0.98%)
Feb 14, 2007	41.25	41.31	39.70	40.00	227,597	-1.22(-2.96%)
Feb 13, 2007	40.52	41.48	40.52	41.22	181,105	+0.71(+1.75%)
Feb 12, 2007	41.32	41.32	40.26	40.51	88,313	-0.83(-2.01%)
Feb 09, 2007	41.84	41.94	41.09	41.34	175,897	-0.44(-1.05%)
Feb 08, 2007	41.50	41.83	40.84	41.78	107,628	+0.09(+0.22%)
Feb 07, 2007	41.96	42.04	41.39	41.69	142,585	-0.15(-0.36%)
Feb 06, 2007	41.99	42.28	41.55	41.84	120,974	-0.09(-0.21%)
Feb 05, 2007	41.93	42.19	41.55	41.93	121,212	+0.13(+0.31%)
Feb 02, 2007	42.86	42.86	41.61	41.80	126,637	-1.10(-2.56%)
Feb 01, 2007	42.95	42.98	42.38	42.90	124,795	+0.13(+0.30%)
Jan 31, 2007	42.50	42.96	42.25	42.77	219,042	+0.28(+0.66%)
Jan 30, 2007	41.28	42.50	41.23	42.49	130,631	+1.37(+3.33%)
Jan 29, 2007	41.78	41.90	40.82	41.12	150,217	-0.87(-2.07%)
Jan 26, 2007	41.90	42.25	40.53	41.99	212,544	+0.21(+0.50%)
Jan 25, 2007	41.00	42.90	40.89	41.78	277,081	+1.65(+4.11%)
Jan 24, 2007	39.80	40.52	39.47	40.13	109,079	+0.52(+1.31%)
Jan 23, 2007	38.70	40.24	38.70	39.61	102,306	+0.78(+2.01%)
Jan 22, 2007	40.07	40.12	38.70	38.83	99,714	-1.19(-2.97%)
Jan 19, 2007	39.53	40.33	39.53	40.02	91,242	+0.47(+1.19%)
Jan 18, 2007	41.00	41.09	39.46	39.55	136,140	-1.48(-3.61%)
Jan 17, 2007	40.92	41.32	40.90	41.03	113,838	-0.14(-0.34%)
Jan 16, 2007	40.19	41.64	40.08	41.17	153,790	+1.08(+2.69%)
Jan 12, 2007	39.69	40.09	39.37	40.09	77,534	+0.48(+1.21%)
Jan 11, 2007	39.10	39.85	38.99	39.61	124,465	+0.65(+1.67%)
Jan 10, 2007	39.50	39.79	38.82	38.96	74,699	-0.90(-2.26%)
Jan 09, 2007	39.46	39.88	38.99	39.86	123,967	+0.33(+0.83%)
Jan 08, 2007	39.66	39.79	39.12	39.53	43,587	+0.06(+0.15%)
Jan 05, 2007	39.62	39.71	39.34	39.47	109,200	-0.13(-0.33%)
Jan 04, 2007	39.28	39.75	39.14	39.60	186,201	+0.19(+0.48%)

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.