Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	41.62	41.81	40.91	41.35	1,895,818	-0.31(-0.74%)
Mar 29, 2007	41.83	42.07	41.32	41.66	1,423,127	+0.34(+0.82%)
Mar 28, 2007	41.40	41.54	41.00	41.32	1,177,332	-0.07(-0.18%)
Mar 27, 2007	41.61	41.75	41.36	41.39	1,448,728	-0.30(-0.72%)
Mar 26, 2007	41.83	42.02	41.24	41.69	1,198,428	-0.14(-0.33%)
Mar 23, 2007	41.83	42.13	41.67	41.83	960,874	+0.15(+0.37%)
Mar 22, 2007	42.07	42.16	41.60	41.67	1,449,168	-0.13(-0.30%)
Mar 21, 2007	41.11	41.80	40.99	41.80	1,706,280	+0.70(+1.71%)
Mar 20, 2007	40.65	41.13	40.60	41.10	2,012,507	+0.52(+1.28%)
Mar 19, 2007	39.95	40.65	39.95	40.58	1,854,943	+0.81(+2.04%)
Mar 16, 2007	40.04	40.15	39.69	39.77	2,569,474	-0.15(-0.39%)
Mar 15, 2007	39.40	40.15	39.24	39.93	2,031,736	+0.25(+0.64%)
Mar 14, 2007	39.65	39.86	38.92	39.67	2,033,384	+0.09(+0.23%)
Mar 13, 2007	39.77	40.14	39.58	39.58	2,224,460	-0.48(-1.20%)
Mar 12, 2007	39.95	40.11	39.85	40.06	2,012,287	+0.11(+0.27%)
Mar 09, 2007	40.14	40.22	39.68	39.95	1,579,702	+0.15(+0.39%)
Mar 08, 2007	39.81	40.01	39.59	39.80	1,834,726	+0.51(+1.30%)
Mar 07, 2007	39.24	39.59	39.04	39.29	2,418,723	-0.10(-0.25%)
Mar 06, 2007	38.82	39.40	38.62	39.39	2,507,833	+0.93(+2.41%)
Mar 05, 2007	38.56	38.93	38.42	38.46	2,057,996	-0.25(-0.63%)
Mar 02, 2007	39.44	39.55	38.70	38.71	2,115,132	-0.80(-2.03%)
Mar 01, 2007	39.23	39.64	38.64	39.51	2,194,464	+0.01(+0.02%)
Feb 28, 2007	38.72	39.84	38.72	39.50	2,428,941	+0.78(+2.02%)
Feb 27, 2007	39.74	39.90	38.57	38.72	2,403,889	-1.23(-3.08%)
Feb 26, 2007	40.14	40.22	39.72	39.94	2,274,234	-0.18(-0.45%)
Feb 23, 2007	40.28	40.36	39.98	40.13	1,692,325	-0.07(-0.18%)
Feb 22, 2007	40.26	40.35	40.11	40.20	1,495,865	+0.07(+0.18%)
Feb 21, 2007	39.99	40.25	39.90	40.13	1,789,567	+0.08(+0.20%)
Feb 20, 2007	40.18	40.27	39.86	40.04	2,177,542	-0.01(-0.02%)
Feb 16, 2007	40.17	40.35	40.00	40.05	1,549,705	-0.28(-0.70%)
Feb 15, 2007	39.95	40.48	39.94	40.34	2,282,695	+0.25(+0.61%)
Feb 14, 2007	39.94	40.38	39.84	40.09	2,332,799	-0.46(-1.14%)
Feb 13, 2007	39.64	40.59	39.60	40.55	1,902,960	+1.00(+2.53%)
Feb 12, 2007	39.59	40.23	38.82	39.55	3,192,586	+0.56(+1.45%)
Feb 09, 2007	40.23	40.24	38.73	38.99	3,632,314	-0.93(-2.33%)
Feb 08, 2007	39.66	40.23	39.34	39.92	2,502,559	+0.14(+0.34%)
Feb 07, 2007	40.14	40.27	39.64	39.78	1,525,203	-0.19(-0.48%)
Feb 06, 2007	40.09	40.24	39.81	39.97	1,263,366	+0.00(+0.00%)
Feb 05, 2007	39.58	40.05	39.58	39.97	1,105,912	+0.31(+0.78%)
Feb 02, 2007	40.29	40.29	39.60	39.66	3,671,980	-0.42(-1.04%)
Feb 01, 2007	39.68	40.14	39.59	40.08	1,920,320	+0.53(+1.33%)
Jan 31, 2007	39.07	39.70	39.03	39.55	2,071,072	+0.53(+1.35%)
Jan 30, 2007	38.93	39.13	38.83	39.03	1,560,473	+0.10(+0.26%)
Jan 29, 2007	38.62	39.07	38.48	38.93	2,086,784	+0.31(+0.80%)
Jan 26, 2007	38.32	38.69	38.25	38.62	1,683,206	+0.32(+0.83%)
Jan 25, 2007	38.61	38.94	38.25	38.30	1,259,959	-0.38(-0.99%)
Jan 24, 2007	38.62	38.81	38.40	38.68	1,513,336	+0.14(+0.35%)
Jan 23, 2007	38.44	38.76	38.32	38.54	1,336,654	+0.10(+0.26%)
Jan 22, 2007	38.73	38.83	38.29	38.44	1,301,493	-0.18(-0.47%)
Jan 19, 2007	38.52	39.08	38.52	38.62	1,612,445	+0.35(+0.93%)
Jan 18, 2007	38.55	38.85	38.20	38.27	1,572,999	-0.15(-0.38%)
Jan 17, 2007	38.37	38.70	38.22	38.42	1,589,261	-0.04(-0.09%)
Jan 16, 2007	38.47	38.59	38.04	38.45	1,240,401	-0.01(-0.02%)
Jan 12, 2007	38.22	38.68	38.18	38.46	1,796,489	+0.24(+0.62%)
Jan 11, 2007	37.92	38.52	37.92	38.22	2,271,927	+0.52(+1.38%)
Jan 10, 2007	37.49	37.79	37.37	37.71	2,818,455	+0.22(+0.58%)
Jan 09, 2007	36.97	37.71	36.88	37.49	2,600,679	+0.75(+2.03%)
Jan 08, 2007	36.68	36.82	36.60	36.74	1,522,675	+0.00(+0.00%)
Jan 05, 2007	36.90	37.02	36.67	36.74	1,972,292	-0.34(-0.91%)
Jan 04, 2007	37.41	37.42	37.00	37.08	1,877,908	-0.45(-1.19%)

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.