Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	43.13	43.39	42.72	42.98	4,506,000	-0.31(-0.72%)
Mar 29, 2007	43.02	43.58	43.02	43.29	6,279,500	+0.40(+0.93%)
Mar 28, 2007	43.09	43.17	42.49	42.89	7,666,800	+0.13(+0.30%)
Mar 27, 2007	42.62	42.90	42.36	42.76	6,011,458	+0.03(+0.07%)
Mar 26, 2007	41.96	42.90	41.71	42.73	7,903,256	+1.00(+2.40%)
Mar 23, 2007	41.89	41.96	41.52	41.73	4,622,400	-0.01(-0.02%)
Mar 22, 2007	41.53	41.96	41.17	41.74	7,440,306	+0.65(+1.58%)
Mar 21, 2007	40.55	41.26	40.19	41.09	5,430,867	+0.74(+1.83%)
Mar 20, 2007	40.50	40.64	40.07	40.35	6,002,982	-0.13(-0.32%)
Mar 19, 2007	39.73	40.54	39.60	40.48	5,175,288	+1.03(+2.61%)
Mar 16, 2007	40.14	40.21	39.34	39.45	5,219,700	-0.50(-1.25%)
Mar 15, 2007	39.41	40.10	39.41	39.95	7,575,565	-0.14(-0.35%)
Mar 14, 2007	39.98	40.40	39.41	40.09	6,772,141	+0.01(+0.02%)
Mar 13, 2007	40.37	40.97	39.92	40.08	7,222,187	-0.29(-0.72%)
Mar 12, 2007	40.07	40.66	39.99	40.37	7,489,636	-0.38(-0.93%)
Mar 09, 2007	40.28	41.02	39.91	40.75	9,707,500	+0.77(+1.93%)
Mar 08, 2007	40.36	40.68	39.70	39.98	5,222,300	-0.12(-0.30%)
Mar 07, 2007	39.31	40.90	39.26	40.10	6,900,499	+0.60(+1.52%)
Mar 06, 2007	39.06	39.62	39.03	39.50	6,713,504	+0.87(+2.25%)
Mar 05, 2007	38.99	39.34	38.40	38.63	7,335,400	-0.79(-2.00%)
Mar 02, 2007	39.60	40.20	39.18	39.42	5,238,900	-0.56(-1.40%)
Mar 01, 2007	39.76	40.36	39.51	39.98	5,733,208	-0.31(-0.77%)
Feb 28, 2007	40.13	40.69	40.00	40.29	5,799,800	+0.31(+0.78%)
Feb 27, 2007	40.19	41.00	39.55	39.98	7,310,300	-0.81(-1.99%)
Feb 26, 2007	40.95	41.49	40.69	40.79	6,348,832	-0.05(-0.12%)
Feb 23, 2007	41.00	41.34	40.65	40.84	4,108,300	+0.08(+0.20%)
Feb 22, 2007	40.71	41.16	40.46	40.76	5,210,200	+0.04(+0.10%)
Feb 21, 2007	40.00	40.75	39.59	40.72	7,126,900	+0.66(+1.65%)
Feb 20, 2007	40.67	40.67	40.00	40.06	9,007,600	-1.27(-3.07%)
Feb 16, 2007	41.10	41.50	41.00	41.33	5,231,300	+0.12(+0.29%)
Feb 15, 2007	41.90	41.90	41.10	41.21	6,605,500	-0.69(-1.65%)
Feb 14, 2007	42.25	42.25	41.72	41.90	4,479,347	+0.15(+0.36%)
Feb 13, 2007	41.25	41.76	41.18	41.75	4,409,212	+0.70(+1.71%)
Feb 12, 2007	41.44	41.72	40.77	41.05	5,240,173	-0.50(-1.20%)
Feb 09, 2007	42.13	42.60	41.48	41.55	5,628,800	-0.50(-1.19%)
Feb 08, 2007	42.17	42.61	41.75	42.05	6,036,500	-0.23(-0.54%)
Feb 07, 2007	42.40	42.93	42.02	42.28	4,704,900	-0.19(-0.45%)
Feb 06, 2007	43.10	43.65	41.69	42.47	6,172,600	-0.48(-1.12%)
Feb 05, 2007	44.06	44.29	42.53	42.95	6,626,200	-0.88(-2.01%)
Feb 02, 2007	44.87	44.87	43.36	43.83	3,426,300	-0.09(-0.20%)
Feb 01, 2007	44.10	44.49	43.65	43.92	4,386,200	+0.17(+0.39%)
Jan 31, 2007	43.06	44.17	42.89	43.75	4,261,700	+0.24(+0.55%)
Jan 30, 2007	42.40	43.68	42.37	43.51	4,777,100	+1.46(+3.47%)
Jan 29, 2007	42.01	43.02	41.97	42.05	4,323,400	+0.13(+0.31%)
Jan 26, 2007	42.46	42.64	41.77	41.92	3,529,600	-0.01(-0.02%)
Jan 25, 2007	42.97	43.13	41.84	41.93	5,345,800	-1.18(-2.74%)
Jan 24, 2007	43.62	43.75	42.61	43.11	5,460,000	-0.57(-1.30%)
Jan 23, 2007	42.79	43.85	42.79	43.68	5,072,000	+1.14(+2.68%)
Jan 22, 2007	43.70	43.77	42.21	42.54	5,241,100	-0.41(-0.95%)
Jan 19, 2007	42.10	43.02	41.90	42.95	5,865,100	+1.26(+3.02%)
Jan 18, 2007	42.40	42.46	41.41	41.69	4,530,200	+0.02(+0.05%)
Jan 17, 2007	41.72	42.01	41.26	41.67	6,185,500	+0.21(+0.51%)
Jan 16, 2007	41.50	42.08	41.08	41.46	5,641,700	-0.37(-0.88%)
Jan 12, 2007	41.15	41.89	40.81	41.83	5,960,600	+1.39(+3.44%)
Jan 11, 2007	40.50	41.64	40.29	40.44	4,819,500	-0.07(-0.17%)
Jan 10, 2007	41.00	41.28	40.16	40.51	6,012,100	-0.85(-2.06%)
Jan 09, 2007	40.80	41.89	40.55	41.36	5,161,700	+0.01(+0.02%)
Jan 08, 2007	41.99	42.10	41.05	41.35	5,468,100	+0.04(+0.10%)
Jan 05, 2007	41.15	41.64	40.53	41.31	8,593,600	+0.28(+0.68%)
Jan 04, 2007	41.89	41.98	40.93	41.03	7,130,800	-1.20(-2.84%)

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.