Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	40.61	40.78	40.12	40.41	2,970,172	-0.07(-0.17%)
Mar 29, 2007	40.45	40.64	40.22	40.48	2,618,983	+0.20(+0.50%)
Mar 28, 2007	40.65	40.69	40.20	40.28	4,011,120	-0.38(-0.93%)
Mar 27, 2007	40.82	40.97	40.61	40.65	3,150,745	-0.24(-0.58%)
Mar 26, 2007	40.90	41.04	40.51	40.89	2,950,554	-0.01(-0.02%)
Mar 23, 2007	40.98	41.25	40.88	40.90	3,670,618	-0.04(-0.10%)
Mar 22, 2007	40.94	41.19	40.85	40.94	3,176,308	+0.00(+0.00%)
Mar 21, 2007	40.78	41.09	40.44	40.94	5,370,683	+0.16(+0.40%)
Mar 20, 2007	40.51	40.90	40.49	40.78	4,028,049	+0.28(+0.68%)
Mar 19, 2007	40.24	40.69	40.24	40.50	2,907,839	+0.33(+0.82%)
Mar 16, 2007	40.29	40.48	40.11	40.17	6,120,026	+0.04(+0.10%)
Mar 15, 2007	39.90	40.59	39.90	40.13	4,806,967	+0.23(+0.57%)
Mar 14, 2007	39.82	39.99	39.21	39.90	4,781,535	+0.11(+0.29%)
Mar 13, 2007	40.46	40.48	39.75	39.79	4,533,554	-0.67(-1.66%)
Mar 12, 2007	40.54	40.60	40.32	40.46	2,951,297	+0.02(+0.05%)
Mar 09, 2007	40.36	40.50	40.29	40.44	4,014,360	+0.34(+0.86%)
Mar 08, 2007	39.77	40.18	39.70	40.10	6,090,753	+0.44(+1.12%)
Mar 07, 2007	39.80	39.86	39.60	39.65	5,113,125	-0.47(-1.17%)
Mar 06, 2007	39.87	40.22	39.53	40.12	4,602,615	+0.36(+0.90%)
Mar 05, 2007	39.87	40.06	39.71	39.77	4,468,559	-0.34(-0.84%)
Mar 02, 2007	40.04	40.30	39.93	40.10	4,440,322	-0.22(-0.55%)
Mar 01, 2007	39.73	40.44	39.73	40.32	7,499,529	-0.12(-0.30%)
Feb 28, 2007	40.50	40.73	40.17	40.45	6,475,079	-0.11(-0.27%)
Feb 27, 2007	41.02	41.23	40.22	40.55	4,834,016	-0.79(-1.90%)
Feb 26, 2007	41.43	41.56	41.28	41.34	2,719,268	+0.11(+0.26%)
Feb 23, 2007	41.46	41.65	41.07	41.23	4,545,545	-0.49(-1.18%)
Feb 22, 2007	41.56	41.99	41.52	41.72	2,759,577	+0.12(+0.29%)
Feb 21, 2007	41.65	41.81	41.55	41.60	4,442,848	-0.25(-0.59%)
Feb 20, 2007	41.82	41.87	41.57	41.85	2,738,473	+0.01(+0.03%)
Feb 16, 2007	41.90	42.01	41.63	41.84	3,940,364	-0.06(-0.14%)
Feb 15, 2007	41.52	41.99	41.52	41.90	5,044,908	+0.26(+0.63%)
Feb 14, 2007	41.31	41.82	41.23	41.64	5,275,138	+0.46(+1.11%)
Feb 13, 2007	40.98	41.31	40.98	41.18	5,269,428	+0.20(+0.49%)
Feb 12, 2007	41.21	41.31	40.97	40.98	3,497,739	-0.12(-0.29%)
Feb 09, 2007	41.52	41.53	40.86	41.10	3,768,262	-0.30(-0.73%)
Feb 08, 2007	41.38	41.56	41.27	41.40	4,105,183	-0.01(-0.02%)
Feb 07, 2007	41.49	41.65	41.41	41.41	3,309,174	-0.09(-0.21%)
Feb 06, 2007	41.31	41.65	41.23	41.50	4,261,680	+0.33(+0.80%)
Feb 05, 2007	41.02	41.19	40.84	41.17	4,924,229	-0.01(-0.02%)
Feb 02, 2007	41.01	41.19	40.74	41.17	4,822,572	+0.13(+0.31%)
Feb 01, 2007	40.54	41.22	40.05	41.04	8,479,815	+0.57(+1.40%)
Jan 31, 2007	41.42	41.68	40.41	40.48	18,305,534	-2.58(-6.00%)
Jan 30, 2007	42.79	43.14	42.79	43.06	4,529,642	+0.32(+0.74%)
Jan 29, 2007	42.83	43.12	42.57	42.75	3,430,151	+0.04(+0.09%)
Jan 26, 2007	42.63	42.81	42.32	42.71	3,681,022	+0.24(+0.55%)
Jan 25, 2007	42.78	43.01	42.35	42.47	3,891,765	-0.40(-0.93%)
Jan 24, 2007	42.59	43.03	42.56	42.87	3,549,344	+0.24(+0.55%)
Jan 23, 2007	42.39	42.89	42.28	42.63	4,295,714	+0.20(+0.48%)
Jan 22, 2007	42.75	42.91	42.19	42.43	7,222,192	-0.45(-1.05%)
Jan 19, 2007	43.08	43.17	42.63	42.88	5,810,301	-0.36(-0.84%)
Jan 18, 2007	43.50	43.60	43.18	43.24	4,175,629	-0.15(-0.36%)
Jan 17, 2007	43.43	43.61	43.29	43.40	3,167,985	+0.03(+0.08%)
Jan 16, 2007	43.68	43.73	43.33	43.37	3,200,979	-0.10(-0.23%)
Jan 12, 2007	42.93	43.72	42.87	43.47	5,218,942	+0.33(+0.76%)
Jan 11, 2007	43.70	43.74	42.89	43.14	7,093,636	-0.44(-1.00%)
Jan 10, 2007	43.53	43.67	43.41	43.57	2,418,643	-0.11(-0.26%)
Jan 09, 2007	43.94	44.17	43.53	43.69	3,591,106	-0.23(-0.52%)
Jan 08, 2007	43.33	43.98	43.06	43.92	4,133,867	+0.06(+0.14%)
Jan 05, 2007	43.93	44.00	43.68	43.86	3,296,096	-0.12(-0.28%)
Jan 04, 2007	43.97	44.03	43.68	43.98	3,396,117	+0.05(+0.12%)

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.