Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	40.14	40.35	40.14	40.20	165,671	-0.08(-0.19%)
Mar 29, 2007	40.27	40.33	40.03	40.27	197,956	+0.38(+0.95%)
Mar 28, 2007	40.02	40.10	39.88	39.89	351,636	-0.41(-1.01%)
Mar 27, 2007	40.22	40.33	40.14	40.30	135,968	-0.17(-0.43%)
Mar 26, 2007	40.44	40.49	40.02	40.47	200,724	-0.01(-0.03%)
Mar 23, 2007	40.42	40.53	40.28	40.48	192,975	+0.19(+0.47%)
Mar 22, 2007	40.41	40.45	40.19	40.30	261,605	-0.09(-0.21%)
Mar 21, 2007	39.71	40.41	39.54	40.38	300,717	+0.84(+2.12%)
Mar 20, 2007	39.14	39.54	39.14	39.54	127,112	+0.34(+0.86%)
Mar 19, 2007	39.10	39.23	39.01	39.21	104,420	+0.59(+1.52%)
Mar 16, 2007	38.73	38.93	38.48	38.62	258,284	-0.08(-0.21%)
Mar 15, 2007	38.40	38.73	38.40	38.70	248,506	+0.16(+0.42%)
Mar 14, 2007	38.28	38.54	37.82	38.54	288,909	-0.10(-0.27%)
Mar 13, 2007	39.59	39.33	38.56	38.64	238,359	-0.94(-2.38%)
Mar 12, 2007	39.31	39.62	39.31	39.59	174,157	+0.17(+0.43%)
Mar 09, 2007	39.43	39.47	39.24	39.42	316,952	+0.06(+0.15%)
Mar 08, 2007	39.33	39.47	39.27	39.36	489,633	+0.49(+1.26%)
Mar 07, 2007	38.83	39.11	38.80	38.87	426,538	-0.02(-0.06%)
Mar 06, 2007	38.65	38.93	38.50	38.89	520,996	+1.14(+3.03%)
Mar 05, 2007	38.00	38.30	37.75	37.75	747,918	-0.76(-1.97%)
Mar 02, 2007	38.70	38.85	38.48	38.51	167,885	-0.46(-1.17%)
Mar 01, 2007	38.80	39.12	38.50	38.96	252,104	-0.49(-1.24%)
Feb 28, 2007	39.60	39.73	39.27	39.45	448,492	+0.38(+0.99%)
Feb 27, 2007	40.34	40.34	37.24	39.06	627,816	-1.80(-4.42%)
Feb 26, 2007	40.97	40.98	40.71	40.87	132,832	+0.17(+0.41%)
Feb 23, 2007	40.60	40.72	40.53	40.70	128,035	+0.19(+0.48%)
Feb 22, 2007	40.49	40.54	40.39	40.51	146,668	+0.12(+0.29%)
Feb 21, 2007	40.32	40.39	40.19	40.39	274,519	-0.21(-0.51%)
Feb 20, 2007	40.46	40.62	40.31	40.60	331,157	+0.11(+0.27%)
Feb 16, 2007	40.39	40.49	40.32	40.49	233,194	-0.06(-0.15%)
Feb 15, 2007	40.51	40.57	40.40	40.55	192,975	+0.04(+0.10%)
Feb 14, 2007	40.16	40.54	40.16	40.51	260,190	+0.47(+1.18%)
Feb 13, 2007	39.82	40.03	39.79	40.03	149,412	+0.53(+1.34%)
Feb 12, 2007	39.68	39.68	39.47	39.50	148,129	-0.19(-0.48%)
Feb 09, 2007	39.89	39.93	39.61	39.69	253,303	-0.12(-0.31%)
Feb 08, 2007	39.63	39.84	39.54	39.82	280,976	-0.19(-0.47%)
Feb 07, 2007	39.95	40.07	39.89	40.01	176,187	+0.10(+0.24%)
Feb 06, 2007	39.83	39.92	39.69	39.91	157,000	+0.35(+0.89%)
Feb 05, 2007	39.38	39.73	39.36	39.56	299,979	-0.17(-0.42%)
Feb 02, 2007	39.73	39.74	39.58	39.73	229,688	-0.03(-0.08%)
Feb 01, 2007	39.72	39.80	39.60	39.76	202,015	+0.34(+0.87%)
Jan 31, 2007	38.98	39.47	38.94	39.42	308,650	+0.09(+0.22%)
Jan 30, 2007	39.17	39.33	39.17	39.33	138,551	+0.25(+0.65%)
Jan 29, 2007	38.97	39.14	38.93	39.08	212,162	+0.09(+0.24%)
Jan 26, 2007	39.01	39.02	38.73	38.98	226,183	+0.05(+0.13%)
Jan 25, 2007	39.37	39.40	38.86	38.93	205,705	-0.69(-1.75%)
Jan 24, 2007	39.41	39.63	39.36	39.63	306,251	+0.35(+0.90%)
Jan 23, 2007	39.15	39.40	39.13	39.28	242,049	+0.25(+0.65%)
Jan 22, 2007	39.32	39.57	38.92	39.02	180,061	-0.17(-0.43%)
Jan 19, 2007	38.89	39.20	38.85	39.19	246,108	+0.43(+1.12%)
Jan 18, 2007	38.92	39.04	38.72	38.76	308,096	-0.04(-0.11%)
Jan 17, 2007	38.60	38.89	38.60	38.80	216,774	-0.03(-0.07%)
Jan 16, 2007	39.00	39.00	38.70	38.83	342,042	-0.05(-0.13%)
Jan 12, 2007	38.59	38.92	38.59	38.87	182,090	+0.35(+0.91%)
Jan 11, 2007	38.14	38.61	38.13	38.52	432,995	+0.35(+0.91%)
Jan 10, 2007	38.15	38.25	37.99	38.18	166,409	-0.33(-0.84%)
Jan 09, 2007	38.69	38.72	38.28	38.50	577,819	-0.14(-0.36%)
Jan 08, 2007	38.69	38.69	38.43	38.64	228,766	+0.09(+0.24%)
Jan 05, 2007	38.77	38.77	38.41	38.55	237,990	-0.64(-1.65%)
Jan 04, 2007	39.16	39.25	38.98	39.19	651,061	-0.09(-0.23%)

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.