Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	43.53	44.06	43.32	43.79	2,321,262	+0.34(+0.78%)
Mar 29, 2007	44.05	44.10	43.10	43.45	3,858,200	-0.68(-1.54%)
Mar 28, 2007	44.60	44.60	44.00	44.13	2,337,550	-0.59(-1.32%)
Mar 27, 2007	45.15	45.20	44.18	44.72	3,442,200	-0.40(-0.89%)
Mar 26, 2007	45.16	45.30	44.75	45.12	2,162,400	-0.08(-0.18%)
Mar 23, 2007	46.33	46.33	45.17	45.20	2,449,555	-0.43(-0.94%)
Mar 22, 2007	0.2000	46.10	45.35	45.63	3,506,129	+0.07(+0.15%)
Mar 21, 2007	44.12	45.60	44.00	45.56	5,262,055	+1.37(+3.10%)
Mar 20, 2007	43.93	44.37	43.41	44.19	3,120,192	+0.32(+0.73%)
Mar 19, 2007	43.55	43.97	43.31	43.87	2,368,500	+0.68(+1.57%)
Mar 16, 2007	42.90	43.71	42.50	43.19	5,526,500	+0.52(+1.22%)
Mar 15, 2007	42.51	42.87	42.31	42.67	3,816,350	+0.18(+0.42%)
Mar 14, 2007	43.02	43.18	42.05	42.49	3,562,250	-0.31(-0.72%)
Mar 13, 2007	43.45	43.65	42.74	42.80	2,928,331	-0.65(-1.50%)
Mar 12, 2007	43.60	44.20	43.32	43.45	3,084,500	-0.29(-0.66%)
Mar 09, 2007	44.55	44.73	43.60	43.74	2,006,792	-0.30(-0.68%)
Mar 08, 2007	44.55	44.69	43.85	44.04	3,293,500	-0.25(-0.56%)
Mar 07, 2007	44.27	44.60	44.00	44.29	2,207,050	-0.16(-0.36%)
Mar 06, 2007	43.66	44.72	43.55	44.45	3,739,350	+1.00(+2.30%)
Mar 05, 2007	43.85	44.12	43.40	43.45	2,418,600	-0.76(-1.72%)
Mar 02, 2007	44.85	45.75	44.21	44.21	3,193,700	-0.64(-1.43%)
Mar 01, 2007	43.63	44.97	43.29	44.85	3,707,827	+0.63(+1.42%)
Feb 28, 2007	44.17	44.74	43.95	44.22	3,497,500	-0.06(-0.14%)
Feb 27, 2007	45.50	45.65	43.49	44.28	3,697,900	-1.58(-3.45%)
Feb 26, 2007	46.06	46.15	45.40	45.86	2,395,812	-0.20(-0.43%)
Feb 23, 2007	46.07	46.23	45.67	46.06	3,095,600	-0.07(-0.15%)
Feb 22, 2007	45.83	46.26	45.44	46.13	3,433,400	+0.30(+0.65%)
Feb 21, 2007	46.15	46.27	45.56	45.83	3,474,500	-0.47(-1.02%)
Feb 20, 2007	45.42	46.60	45.38	46.30	5,513,800	+0.69(+1.51%)
Feb 16, 2007	44.80	45.67	44.55	45.61	8,105,900	+0.57(+1.27%)
Feb 15, 2007	43.51	45.18	43.47	45.04	5,796,900	+1.40(+3.21%)
Feb 14, 2007	42.60	43.80	42.60	43.64	3,533,217	+0.21(+0.48%)
Feb 13, 2007	43.00	43.61	42.90	43.43	2,747,705	+0.43(+1.00%)
Feb 12, 2007	42.60	43.07	42.52	43.00	2,336,470	+0.43(+1.01%)
Feb 09, 2007	43.38	43.45	42.10	42.57	3,595,000	-0.36(-0.84%)
Feb 08, 2007	43.32	43.40	42.07	42.93	6,067,300	-1.07(-2.43%)
Feb 07, 2007	44.00	44.32	43.75	44.00	5,430,100	+0.45(+1.03%)
Feb 06, 2007	43.40	43.70	42.81	43.55	3,123,600	+0.66(+1.54%)
Feb 05, 2007	42.47	44.30	42.40	42.89	4,769,700	+0.37(+0.87%)
Feb 02, 2007	42.28	42.73	41.89	42.52	2,091,500	+0.24(+0.57%)
Feb 01, 2007	42.16	42.50	41.85	42.28	2,206,200	+0.12(+0.28%)
Jan 31, 2007	41.80	42.27	41.60	42.16	2,332,300	+0.44(+1.05%)
Jan 30, 2007	41.25	41.74	41.08	41.72	2,201,800	+0.67(+1.63%)
Jan 29, 2007	41.08	41.58	40.83	41.05	2,120,400	+0.08(+0.20%)
Jan 26, 2007	41.10	41.25	40.82	40.97	2,119,700	-0.13(-0.32%)
Jan 25, 2007	41.74	41.80	41.07	41.10	2,342,800	-0.64(-1.53%)
Jan 24, 2007	42.14	42.14	41.43	41.74	3,716,800	-0.44(-1.04%)
Jan 23, 2007	41.85	42.25	41.50	42.18	2,398,800	+0.39(+0.93%)
Jan 22, 2007	41.90	42.42	41.63	41.79	2,427,100	-0.10(-0.24%)
Jan 19, 2007	41.84	42.11	41.65	41.89	2,193,000	+0.06(+0.14%)
Jan 18, 2007	41.65	42.25	41.37	41.83	2,258,100	-0.44(-1.04%)
Jan 17, 2007	42.36	42.57	42.15	42.27	3,126,300	-0.41(-0.96%)
Jan 16, 2007	42.36	42.99	42.35	42.68	2,461,400	+0.33(+0.78%)
Jan 12, 2007	42.29	42.50	41.90	42.35	2,469,500	+0.02(+0.05%)
Jan 11, 2007	41.10	42.46	41.00	42.33	3,231,900	+1.33(+3.24%)
Jan 10, 2007	40.67	41.12	40.31	41.00	3,236,900	+0.11(+0.27%)
Jan 09, 2007	41.70	41.75	40.76	40.89	3,160,400	-0.64(-1.54%)
Jan 08, 2007	41.35	41.59	41.00	41.53	3,532,000	+0.13(+0.31%)
Jan 05, 2007	41.70	42.10	41.11	41.40	4,857,000	-0.72(-1.71%)
Jan 04, 2007	42.88	42.88	42.09	42.12	3,206,500	-0.76(-1.77%)

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.