Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	35.65	36.11	35.11	35.15	4,569,275	-0.30(-0.86%)
Mar 29, 2007	35.47	35.99	35.23	35.46	7,700,604	-0.69(-1.91%)
Mar 28, 2007	36.36	36.87	36.03	36.15	5,813,776	-1.18(-3.16%)
Mar 27, 2007	36.83	37.49	36.58	37.33	5,947,965	-0.56(-1.48%)
Mar 26, 2007	38.73	38.78	37.40	37.89	5,022,103	-0.72(-1.86%)
Mar 23, 2007	38.75	39.93	38.27	38.61	5,689,070	-0.32(-0.83%)
Mar 22, 2007	40.49	40.65	38.72	38.93	9,340,582	-0.44(-1.13%)
Mar 21, 2007	37.76	39.69	37.49	39.37	4,895,273	+1.77(+4.71%)
Mar 20, 2007	37.16	37.94	36.85	37.60	3,212,824	+0.05(+0.13%)
Mar 19, 2007	37.70	38.10	37.34	37.55	3,387,152	+0.16(+0.44%)
Mar 16, 2007	38.10	38.56	37.13	37.39	3,384,239	-0.80(-2.09%)
Mar 15, 2007	37.59	38.59	37.53	38.19	4,909,100	+0.62(+1.64%)
Mar 14, 2007	35.71	37.91	35.71	37.57	7,509,607	+1.43(+3.97%)
Mar 13, 2007	38.20	37.92	35.10	36.14	10,662,380	-2.06(-5.39%)
Mar 12, 2007	38.74	39.51	37.85	38.20	5,833,145	-1.28(-3.24%)
Mar 09, 2007	40.56	40.62	39.13	39.47	3,492,628	-0.73(-1.80%)
Mar 08, 2007	40.38	40.81	40.05	40.20	2,639,468	+0.16(+0.39%)
Mar 07, 2007	40.37	40.72	39.95	40.04	2,637,647	-0.09(-0.23%)
Mar 06, 2007	40.21	40.62	39.45	40.13	4,294,325	+0.79(+2.01%)
Mar 05, 2007	39.60	39.99	38.99	39.34	4,729,341	-1.33(-3.26%)
Mar 02, 2007	41.32	41.94	40.57	40.67	3,297,818	-0.64(-1.56%)
Mar 01, 2007	39.82	41.81	39.47	41.31	4,747,975	+0.50(+1.23%)
Feb 28, 2007	41.52	41.53	40.08	40.81	3,822,896	-0.46(-1.12%)
Feb 27, 2007	41.93	42.13	40.86	41.27	4,715,625	-1.59(-3.71%)
Feb 26, 2007	42.64	42.95	42.19	42.86	2,812,934	+0.35(+0.81%)
Feb 23, 2007	43.11	43.26	42.34	42.51	3,458,036	-0.79(-1.83%)
Feb 22, 2007	44.59	44.82	42.94	43.30	2,925,554	-0.96(-2.18%)
Feb 21, 2007	44.57	44.57	43.90	44.27	3,101,430	-0.69(-1.54%)
Feb 20, 2007	44.75	45.49	44.47	44.96	1,532,508	+0.29(+0.65%)
Feb 16, 2007	44.69	45.02	44.23	44.67	2,513,357	-0.44(-0.97%)
Feb 15, 2007	44.77	45.51	44.69	45.11	2,951,043	+0.51(+1.15%)
Feb 14, 2007	44.47	44.88	43.85	44.60	3,094,380	+0.58(+1.31%)
Feb 13, 2007	43.27	44.39	42.84	44.02	4,214,095	+1.23(+2.87%)
Feb 12, 2007	42.69	43.18	42.39	42.79	2,569,851	-0.02(-0.06%)
Feb 09, 2007	43.43	43.85	42.45	42.82	2,467,719	-0.99(-2.26%)
Feb 08, 2007	44.46	44.46	43.43	43.81	2,358,237	-1.07(-2.39%)
Feb 07, 2007	45.44	45.51	44.56	44.88	1,847,967	-0.18(-0.40%)
Feb 06, 2007	45.31	45.68	44.54	45.06	1,708,505	-0.35(-0.78%)
Feb 05, 2007	45.64	45.82	44.98	45.41	2,167,918	-0.43(-0.93%)
Feb 02, 2007	44.57	46.20	44.57	45.84	2,781,237	+0.90(+2.00%)
Feb 01, 2007	44.65	45.54	44.50	44.94	3,168,187	+0.27(+0.61%)
Jan 31, 2007	42.36	44.83	42.36	44.67	3,423,565	+2.10(+4.94%)
Jan 30, 2007	42.92	43.11	42.36	42.57	1,541,975	+0.02(+0.04%)
Jan 29, 2007	42.08	42.84	41.94	42.55	1,849,181	+0.55(+1.31%)
Jan 26, 2007	42.79	43.36	41.82	42.00	2,751,257	-0.94(-2.19%)
Jan 25, 2007	44.32	44.49	42.48	42.94	2,697,851	-1.39(-3.14%)
Jan 24, 2007	43.87	44.68	43.23	44.33	2,414,313	+0.50(+1.15%)
Jan 23, 2007	42.55	44.15	42.02	43.83	3,612,549	+1.43(+3.36%)
Jan 22, 2007	42.88	42.91	42.05	42.41	1,671,849	-0.22(-0.52%)
Jan 19, 2007	42.17	42.73	41.69	42.63	2,191,465	+0.67(+1.59%)
Jan 18, 2007	41.81	42.18	41.37	41.96	2,190,251	+0.48(+1.15%)
Jan 17, 2007	40.82	41.64	40.82	41.48	2,998,866	+0.93(+2.30%)
Jan 16, 2007	40.68	41.01	40.09	40.55	2,951,650	-0.11(-0.26%)
Jan 12, 2007	40.86	41.11	40.48	40.66	1,616,622	-0.20(-0.48%)
Jan 11, 2007	40.24	41.04	40.04	40.86	2,446,600	+0.82(+2.06%)
Jan 10, 2007	39.76	40.28	39.51	40.03	2,292,451	+0.07(+0.16%)
Jan 09, 2007	40.09	40.28	39.58	39.97	2,141,093	+0.19(+0.48%)
Jan 08, 2007	40.45	40.63	39.29	39.78	2,411,400	-0.36(-0.90%)
Jan 05, 2007	40.45	40.67	40.08	40.14	2,172,166	-0.41(-1.02%)
Jan 04, 2007	40.86	41.15	40.11	40.55	3,059,919	-0.03(-0.08%)

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.