Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	37.97	38.20	37.73	37.81	1,984,393	-0.04(-0.10%)
Mar 29, 2007	37.88	37.98	37.51	37.85	2,988,910	+0.19(+0.50%)
Mar 28, 2007	37.65	37.91	24.92	37.66	1,828,103	+0.02(+0.04%)
Mar 27, 2007	37.75	37.77	37.41	37.65	1,399,892	-0.05(-0.14%)
Mar 26, 2007	37.19	37.72	37.12	37.70	1,994,929	+0.56(+1.51%)
Mar 23, 2007	37.19	37.42	37.05	37.14	1,313,248	-0.07(-0.18%)
Mar 22, 2007	37.31	37.61	37.12	37.21	2,177,269	-0.27(-0.73%)
Mar 21, 2007	37.51	37.63	37.17	37.48	1,553,004	-0.05(-0.12%)
Mar 20, 2007	37.61	37.78	37.44	37.53	1,409,120	-0.12(-0.32%)
Mar 19, 2007	37.38	37.84	37.34	37.65	1,033,533	+0.52(+1.39%)
Mar 16, 2007	37.29	37.42	37.12	37.13	1,308,764	-0.13(-0.35%)
Mar 15, 2007	36.98	37.42	36.93	37.26	1,187,963	+0.31(+0.84%)
Mar 14, 2007	36.85	37.07	36.45	36.95	1,681,453	-0.02(-0.04%)
Mar 13, 2007	37.39	37.33	36.87	36.97	1,650,066	-0.42(-1.14%)
Mar 12, 2007	37.49	37.75	37.21	37.39	1,357,823	-0.31(-0.82%)
Mar 09, 2007	37.88	38.10	37.55	37.70	1,684,091	-0.06(-0.16%)
Mar 08, 2007	37.38	37.88	37.38	37.76	2,819,699	+0.58(+1.57%)
Mar 07, 2007	37.37	37.47	37.06	37.18	2,288,096	-0.21(-0.57%)
Mar 06, 2007	37.53	37.69	37.32	37.39	2,021,701	+0.05(+0.12%)
Mar 05, 2007	36.97	37.54	36.97	37.34	3,527,624	-0.51(-1.34%)
Mar 02, 2007	38.67	38.75	37.85	37.85	3,477,510	-0.87(-2.25%)
Mar 01, 2007	39.07	39.45	37.54	38.73	4,734,974	+0.05(+0.12%)
Feb 28, 2007	38.67	38.96	38.54	38.68	2,576,119	+0.04(+0.10%)
Feb 27, 2007	38.98	39.13	38.14	38.64	2,692,436	-0.70(-1.77%)
Feb 26, 2007	39.73	39.77	39.28	39.34	1,376,252	-0.37(-0.94%)
Feb 23, 2007	39.89	39.98	39.61	39.71	1,089,186	-0.27(-0.68%)
Feb 22, 2007	39.81	40.15	39.81	39.98	1,368,901	+0.24(+0.59%)
Feb 21, 2007	39.89	40.05	39.71	39.75	1,654,682	-0.20(-0.51%)
Feb 20, 2007	39.94	40.37	39.90	39.95	1,464,117	-0.12(-0.30%)
Feb 16, 2007	40.57	40.57	39.98	40.07	3,499,534	-0.81(-1.98%)
Feb 15, 2007	40.19	41.17	40.10	40.89	3,331,520	+0.94(+2.35%)
Feb 14, 2007	39.70	40.10	39.62	39.95	1,231,763	+0.25(+0.63%)
Feb 13, 2007	39.63	39.81	39.60	39.70	924,297	+0.07(+0.17%)
Feb 12, 2007	39.57	39.76	39.47	39.63	947,325	+0.05(+0.13%)
Feb 09, 2007	39.89	39.92	39.55	39.57	2,009,832	-0.17(-0.42%)
Feb 08, 2007	40.20	40.20	39.71	39.74	2,487,628	-0.39(-0.98%)
Feb 07, 2007	40.11	40.19	39.82	40.14	1,845,774	+0.17(+0.44%)
Feb 06, 2007	40.07	40.25	39.67	39.96	2,630,849	+0.00(+0.00%)
Feb 05, 2007	40.32	40.38	39.82	39.96	3,573,254	-0.49(-1.22%)
Feb 02, 2007	40.34	40.54	40.19	40.45	2,410,347	+0.22(+0.55%)
Feb 01, 2007	39.89	40.34	39.66	40.23	4,058,700	+0.44(+1.11%)
Jan 31, 2007	39.91	39.95	39.60	39.79	2,728,439	-0.11(-0.29%)
Jan 30, 2007	40.04	40.11	39.71	39.91	3,928,931	+0.27(+0.69%)
Jan 29, 2007	39.70	40.12	39.51	39.63	5,825,611	+0.63(+1.61%)
Jan 26, 2007	38.97	39.28	38.79	39.01	5,853,174	+0.11(+0.27%)
Jan 25, 2007	38.29	39.20	37.22	38.90	14,674,147	+0.18(+0.47%)
Jan 24, 2007	38.07	38.84	38.00	38.72	3,133,570	+0.62(+1.63%)
Jan 23, 2007	37.90	38.17	37.46	38.10	2,411,534	+0.16(+0.42%)
Jan 22, 2007	38.51	38.67	37.94	37.94	3,377,810	-0.47(-1.22%)
Jan 19, 2007	38.10	38.51	38.00	38.41	2,915,707	+0.41(+1.08%)
Jan 18, 2007	37.53	38.12	37.30	38.00	3,431,221	+0.83(+2.22%)
Jan 17, 2007	37.54	37.84	37.02	37.17	5,769,695	-0.58(-1.53%)
Jan 16, 2007	37.91	38.07	37.54	37.75	2,957,644	-0.27(-0.72%)
Jan 12, 2007	38.32	38.59	37.99	38.02	3,956,098	-0.49(-1.26%)
Jan 11, 2007	38.85	39.14	38.23	38.51	2,706,019	-0.35(-0.90%)
Jan 10, 2007	38.98	39.20	38.80	38.85	1,410,443	-0.27(-0.70%)
Jan 09, 2007	39.13	39.21	38.96	39.13	1,608,656	-0.08(-0.19%)
Jan 08, 2007	38.86	39.27	38.72	39.20	1,103,033	+0.27(+0.70%)
Jan 05, 2007	39.23	39.23	38.86	38.93	1,689,234	-0.38(-0.96%)
Jan 04, 2007	39.05	39.36	38.94	39.31	1,209,723	+0.27(+0.68%)

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.