Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	38.99	39.61	38.80	39.13	2,553,410	+0.27(+0.69%)
Mar 29, 2007	37.37	39.90	37.37	38.86	2,208,030	-0.35(-0.89%)
Mar 28, 2007	39.30	39.30	38.75	39.21	2,308,500	+0.44(+1.13%)
Mar 27, 2007	39.20	39.31	38.53	38.77	1,774,400	-0.72(-1.82%)
Mar 26, 2007	39.21	39.55	38.59	39.49	1,933,209	+0.28(+0.71%)
Mar 23, 2007	38.93	39.35	38.84	39.21	4,832,849	+0.24(+0.62%)
Mar 22, 2007	38.14	39.33	30.10	38.97	5,956,739	+1.33(+3.53%)
Mar 21, 2007	37.00	37.80	36.84	37.64	2,345,819	+0.80(+2.17%)
Mar 20, 2007	37.01	37.39	36.35	36.84	1,442,959	-0.34(-0.91%)
Mar 19, 2007	36.31	37.26	36.25	37.18	2,246,706	+1.11(+3.08%)
Mar 16, 2007	36.31	36.99	35.68	36.07	2,378,700	-0.24(-0.66%)
Mar 15, 2007	36.00	37.21	35.43	36.31	4,608,348	+1.12(+3.18%)
Mar 14, 2007	34.91	35.35	34.44	35.19	2,331,468	+0.28(+0.80%)
Mar 13, 2007	35.63	35.93	34.71	34.91	2,335,600	-0.72(-2.02%)
Mar 12, 2007	35.50	35.94	35.30	35.63	2,051,000	-0.33(-0.92%)
Mar 09, 2007	36.67	36.68	35.68	35.96	2,104,400	-0.28(-0.77%)
Mar 08, 2007	35.77	36.82	35.60	36.24	2,946,000	+0.88(+2.49%)
Mar 07, 2007	35.16	35.77	34.89	35.36	3,988,700	+0.26(+0.74%)
Mar 06, 2007	34.60	35.20	34.29	35.10	3,041,100	+0.83(+2.42%)
Mar 05, 2007	34.59	34.75	32.62	34.27	4,091,105	-0.71(-2.03%)
Mar 02, 2007	35.64	35.79	34.76	34.98	3,367,100	-0.73(-2.04%)
Mar 01, 2007	35.22	36.01	34.56	35.71	2,472,086	+0.03(+0.08%)
Feb 28, 2007	34.84	35.90	33.96	35.68	4,741,300	+0.85(+2.44%)
Feb 27, 2007	36.33	36.84	34.29	34.83	3,782,200	-2.43(-6.52%)
Feb 26, 2007	37.59	37.92	37.11	37.26	2,376,394	-0.41(-1.09%)
Feb 23, 2007	37.81	38.00	37.10	37.67	3,732,500	-0.13(-0.34%)
Feb 22, 2007	35.76	38.06	35.75	37.80	8,119,000	+2.18(+6.12%)
Feb 21, 2007	34.73	35.69	34.25	35.62	3,200,100	+0.75(+2.15%)
Feb 20, 2007	35.04	35.04	34.59	34.87	1,422,900	-0.16(-0.46%)
Feb 16, 2007	34.64	35.16	34.64	35.03	1,674,400	+0.19(+0.55%)
Feb 15, 2007	35.05	35.43	34.83	34.84	1,435,300	-0.37(-1.05%)
Feb 14, 2007	35.44	35.69	34.79	35.21	1,666,766	-0.04(-0.11%)
Feb 13, 2007	34.58	35.29	34.58	35.25	1,656,554	+0.68(+1.97%)
Feb 12, 2007	34.02	34.99	34.00	34.57	1,845,176	-0.35(-1.00%)
Feb 09, 2007	35.25	35.41	34.72	34.92	1,394,600	-0.22(-0.63%)
Feb 08, 2007	35.10	35.41	34.59	35.14	2,000,800	+0.03(+0.09%)
Feb 07, 2007	36.50	36.50	34.80	35.11	2,242,100	-0.78(-2.17%)
Feb 06, 2007	36.19	36.33	35.44	35.89	2,019,100	-0.06(-0.17%)
Feb 05, 2007	36.20	36.77	35.83	35.95	4,463,700	+0.49(+1.38%)
Feb 02, 2007	35.20	35.74	34.77	35.46	2,655,500	+0.17(+0.48%)
Feb 01, 2007	34.60	35.32	34.52	35.29	2,368,200	+0.86(+2.50%)
Jan 31, 2007	34.29	34.76	33.94	34.43	3,018,100	+0.11(+0.32%)
Jan 30, 2007	33.60	34.50	33.32	34.32	3,179,200	+1.00(+3.00%)
Jan 29, 2007	34.06	34.27	32.93	33.32	2,118,800	-0.83(-2.43%)
Jan 26, 2007	34.10	34.43	33.69	34.15	3,202,000	+0.48(+1.43%)
Jan 25, 2007	33.71	35.00	33.17	33.67	5,537,500	-0.36(-1.06%)
Jan 24, 2007	33.40	34.06	32.96	34.03	2,510,100	+0.25(+0.74%)
Jan 23, 2007	33.05	33.87	33.05	33.78	2,723,500	+0.98(+2.99%)
Jan 22, 2007	33.48	33.50	32.30	32.80	1,775,800	-0.27(-0.82%)
Jan 19, 2007	31.72	33.13	31.66	33.07	2,523,300	+1.66(+5.28%)
Jan 18, 2007	31.65	32.13	31.29	31.41	2,008,400	-0.14(-0.44%)
Jan 17, 2007	31.60	31.90	31.34	31.55	1,833,900	-0.04(-0.13%)
Jan 16, 2007	32.15	32.29	31.41	31.59	2,118,300	-0.56(-1.74%)
Jan 12, 2007	31.21	32.27	30.99	32.15	2,466,700	+1.06(+3.41%)
Jan 11, 2007	30.40	31.42	30.36	31.09	2,684,900	+0.64(+2.10%)
Jan 10, 2007	30.25	30.81	30.01	30.45	2,360,000	+0.21(+0.69%)
Jan 09, 2007	29.77	30.31	29.49	30.24	3,261,900	+0.12(+0.40%)
Jan 08, 2007	29.95	30.36	29.73	30.12	3,595,700	+0.93(+3.19%)
Jan 05, 2007	29.20	29.76	29.15	29.19	4,336,000	-0.15(-0.51%)
Jan 04, 2007	30.00	30.12	29.33	29.34	4,010,500	-0.89(-2.94%)

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.