Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	39.89	40.28	39.72	40.00	169,670	+0.11(+0.27%)
Mar 29, 2007	39.44	39.89	39.35	39.89	368,242	+0.69(+1.77%)
Mar 28, 2007	39.19	39.27	38.75	39.20	232,020	-0.04(-0.10%)
Mar 27, 2007	39.59	39.59	39.02	39.24	183,110	-0.46(-1.15%)
Mar 26, 2007	39.96	39.96	39.43	39.69	188,062	-0.18(-0.45%)
Mar 23, 2007	39.68	40.00	39.60	39.87	245,562	+0.23(+0.57%)
Mar 22, 2007	40.05	40.05	39.43	39.64	351,467	-0.35(-0.87%)
Mar 21, 2007	39.47	40.06	39.40	39.99	224,138	+0.41(+1.03%)
Mar 20, 2007	39.64	39.68	39.46	39.58	230,302	-0.06(-0.15%)
Mar 19, 2007	39.51	39.67	39.39	39.64	514,467	+0.26(+0.65%)
Mar 16, 2007	39.19	39.39	39.01	39.38	568,430	+0.27(+0.68%)
Mar 15, 2007	39.14	39.26	39.04	39.12	399,265	+0.01(+0.03%)
Mar 14, 2007	38.79	39.11	38.29	39.11	349,951	+0.41(+1.05%)
Mar 13, 2007	39.06	38.96	38.54	38.70	317,816	-0.36(-0.91%)
Mar 12, 2007	38.90	39.15	38.84	39.06	194,933	-0.02(-0.05%)
Mar 09, 2007	38.97	39.19	38.79	39.08	290,733	+0.28(+0.71%)
Mar 08, 2007	38.55	38.88	38.40	38.80	337,521	+0.46(+1.19%)
Mar 07, 2007	38.02	38.45	38.00	38.35	270,825	+0.37(+0.96%)
Mar 06, 2007	37.47	38.25	37.47	37.98	421,800	+0.68(+1.83%)
Mar 05, 2007	37.41	37.71	37.29	37.30	488,597	-0.47(-1.23%)
Mar 02, 2007	37.79	38.05	37.24	37.76	509,314	-0.08(-0.21%)
Mar 01, 2007	37.46	38.05	36.98	37.84	457,717	+0.18(+0.47%)
Feb 28, 2007	38.14	38.25	37.58	37.66	505,777	-0.38(-0.99%)
Feb 27, 2007	38.98	38.99	37.67	38.04	428,672	-1.41(-3.56%)
Feb 26, 2007	39.67	39.68	39.29	39.44	209,889	-0.37(-0.92%)
Feb 23, 2007	39.45	39.85	39.35	39.81	200,896	+0.36(+0.90%)
Feb 22, 2007	39.47	39.92	39.24	39.45	133,795	-0.04(-0.10%)
Feb 21, 2007	39.29	39.53	39.18	39.49	187,556	+0.18(+0.45%)
Feb 20, 2007	39.04	39.37	38.93	39.32	149,560	+0.22(+0.56%)
Feb 16, 2007	39.30	39.30	38.99	39.10	109,441	-0.28(-0.70%)
Feb 15, 2007	39.15	39.45	38.94	39.37	177,148	+0.23(+0.58%)
Feb 14, 2007	39.00	39.51	38.92	39.15	290,682	+0.38(+0.97%)
Feb 13, 2007	38.49	38.88	38.39	38.77	235,196	+0.43(+1.11%)
Feb 12, 2007	38.44	38.47	38.12	38.35	194,074	+0.03(+0.08%)
Feb 09, 2007	38.59	38.72	38.13	38.32	179,876	-0.34(-0.87%)
Feb 08, 2007	38.74	38.88	38.45	38.65	139,556	-0.12(-0.31%)
Feb 07, 2007	38.76	38.94	38.58	38.77	163,809	+0.05(+0.13%)
Feb 06, 2007	38.83	39.02	38.66	38.72	184,121	-0.11(-0.28%)
Feb 05, 2007	38.69	38.98	38.35	38.83	206,858	+0.04(+0.10%)
Feb 02, 2007	39.37	39.46	38.72	38.79	274,968	-0.45(-1.13%)
Feb 01, 2007	38.55	39.34	38.42	39.24	403,105	+0.81(+2.11%)
Jan 31, 2007	38.48	38.70	38.09	38.42	732,947	-0.06(-0.15%)
Jan 30, 2007	39.25	41.05	38.20	38.48	1,440,530	+1.80(+4.91%)
Jan 29, 2007	36.86	37.08	36.66	36.68	326,102	+0.06(+0.16%)
Jan 26, 2007	36.54	36.73	36.32	36.62	364,907	+0.08(+0.22%)
Jan 25, 2007	36.80	36.80	36.48	36.54	388,250	-0.26(-0.70%)
Jan 24, 2007	36.62	36.89	36.58	36.80	367,029	+0.11(+0.30%)
Jan 23, 2007	36.17	36.84	36.17	36.69	274,362	+0.39(+1.06%)
Jan 22, 2007	36.02	36.40	35.69	36.31	348,031	+0.31(+0.85%)
Jan 19, 2007	35.53	36.11	35.43	36.00	167,447	+0.35(+0.97%)
Jan 18, 2007	35.21	36.09	34.90	35.65	211,506	-0.10(-0.28%)
Jan 17, 2007	35.87	36.21	35.62	35.75	257,991	-0.39(-1.07%)
Jan 16, 2007	36.22	36.32	35.83	36.14	252,736	+0.08(+0.22%)
Jan 12, 2007	36.30	36.35	35.90	36.06	299,019	-0.18(-0.49%)
Jan 11, 2007	35.96	36.37	35.96	36.24	138,343	+0.48(+1.33%)
Jan 10, 2007	35.52	35.85	35.33	35.76	187,961	+0.14(+0.39%)
Jan 09, 2007	35.41	35.68	35.27	35.62	324,485	+0.21(+0.59%)
Jan 08, 2007	35.44	35.56	35.03	35.42	357,227	-0.02(-0.06%)
Jan 05, 2007	35.13	36.08	35.13	35.44	346,616	-0.04(-0.11%)
Jan 04, 2007	35.77	35.88	35.34	35.48	506,585	-0.41(-1.13%)

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.