Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	43.08	43.59	42.95	43.47	736,600	+0.64(+1.49%)
Mar 29, 2007	43.40	43.65	42.73	42.83	714,859	-0.32(-0.74%)
Mar 28, 2007	43.37	43.45	42.86	43.15	1,339,427	-0.22(-0.51%)
Mar 27, 2007	43.40	43.79	43.16	43.37	484,200	-0.28(-0.64%)
Mar 26, 2007	44.48	44.48	43.56	43.65	647,200	-0.68(-1.53%)
Mar 23, 2007	44.25	44.62	44.12	44.33	309,300	+0.23(+0.52%)
Mar 22, 2007	44.27	44.36	43.98	44.10	410,661	-0.19(-0.43%)
Mar 21, 2007	43.56	44.45	43.34	44.29	451,900	+0.68(+1.56%)
Mar 20, 2007	43.60	43.88	43.40	43.61	526,700	-0.17(-0.39%)
Mar 19, 2007	43.26	43.82	43.05	43.78	714,900	+0.63(+1.46%)
Mar 16, 2007	43.33	43.56	42.92	43.15	774,100	-0.31(-0.71%)
Mar 15, 2007	42.78	43.56	42.72	43.46	603,957	+0.53(+1.23%)
Mar 14, 2007	42.87	43.05	42.08	42.93	726,600	+0.21(+0.49%)
Mar 13, 2007	43.82	43.64	42.61	42.72	711,300	-1.10(-2.51%)
Mar 12, 2007	43.40	43.97	43.26	43.82	317,700	+0.03(+0.07%)
Mar 09, 2007	43.48	43.82	43.28	43.79	342,200	+0.56(+1.30%)
Mar 08, 2007	43.10	43.79	43.10	43.23	845,100	+0.30(+0.70%)
Mar 07, 2007	43.65	43.82	42.88	42.93	587,500	-0.77(-1.76%)
Mar 06, 2007	42.80	43.90	42.56	43.70	1,397,800	+1.25(+2.94%)
Mar 05, 2007	43.25	43.50	42.45	42.45	1,031,800	-1.01(-2.32%)
Mar 02, 2007	43.80	44.07	43.38	43.46	894,000	-0.27(-0.62%)
Mar 01, 2007	43.87	44.18	42.79	43.73	1,285,395	-0.33(-0.75%)
Feb 28, 2007	44.55	44.71	44.05	44.06	1,275,100	-0.24(-0.54%)
Feb 27, 2007	45.00	45.14	43.86	44.30	1,021,800	-0.98(-2.16%)
Feb 26, 2007	45.98	46.12	44.76	45.28	886,325	-0.51(-1.11%)
Feb 23, 2007	46.20	46.42	45.63	45.79	751,900	-0.46(-0.99%)
Feb 22, 2007	46.72	46.79	46.12	46.25	740,800	-0.26(-0.56%)
Feb 21, 2007	44.90	46.66	44.90	46.51	625,800	-0.24(-0.51%)
Feb 20, 2007	46.67	46.90	46.25	46.75	815,900	+0.08(+0.17%)
Feb 16, 2007	46.63	46.83	46.01	46.67	598,400	-0.22(-0.47%)
Feb 15, 2007	46.35	46.96	46.22	46.89	797,400	+0.74(+1.60%)
Feb 14, 2007	46.36	46.68	46.05	46.15	1,088,863	-0.57(-1.22%)
Feb 13, 2007	46.03	46.79	45.44	46.72	1,074,363	+0.72(+1.57%)
Feb 12, 2007	47.49	47.53	45.91	46.00	2,374,040	-1.88(-3.93%)
Feb 09, 2007	48.04	48.37	46.71	47.88	1,945,200	-0.16(-0.33%)
Feb 08, 2007	47.70	48.42	47.60	48.04	2,504,400	-0.17(-0.35%)
Feb 07, 2007	46.91	48.21	46.37	48.21	2,642,100	+1.28(+2.73%)
Feb 06, 2007	46.10	46.97	45.93	46.93	1,108,100	+0.87(+1.89%)
Feb 05, 2007	46.00	46.13	45.89	46.06	1,706,900	+0.17(+0.37%)
Feb 02, 2007	45.10	45.97	45.09	45.89	1,419,700	+0.80(+1.77%)
Feb 01, 2007	44.12	45.09	44.00	45.09	2,359,200	+0.97(+2.20%)
Jan 31, 2007	43.64	44.28	43.53	44.12	536,000	+0.31(+0.71%)
Jan 30, 2007	43.66	43.81	43.45	43.81	579,900	+0.09(+0.21%)
Jan 29, 2007	43.61	43.73	43.35	43.72	1,039,100	+0.09(+0.21%)
Jan 26, 2007	43.40	43.63	43.05	43.63	538,500	+0.25(+0.58%)
Jan 25, 2007	43.10	43.59	42.86	43.38	798,800	+0.25(+0.58%)
Jan 24, 2007	42.38	43.13	42.38	43.13	521,200	+0.59(+1.39%)
Jan 23, 2007	42.44	42.80	42.20	42.54	427,300	+0.02(+0.05%)
Jan 22, 2007	42.84	42.89	42.43	42.52	474,200	-0.26(-0.61%)
Jan 19, 2007	42.40	42.80	42.01	42.78	402,200	+0.45(+1.06%)
Jan 18, 2007	42.64	42.64	42.02	42.33	499,800	+0.05(+0.12%)
Jan 17, 2007	42.00	42.46	41.50	42.28	513,300	+0.25(+0.59%)
Jan 16, 2007	40.85	42.07	40.85	42.03	587,500	+0.28(+0.67%)
Jan 12, 2007	41.63	41.82	41.55	41.75	420,800	+0.06(+0.14%)
Jan 11, 2007	41.50	42.00	41.41	41.69	475,800	+0.29(+0.70%)
Jan 10, 2007	40.78	41.56	40.61	41.40	679,900	+0.51(+1.25%)
Jan 09, 2007	40.35	41.03	40.33	40.89	809,600	+0.54(+1.34%)
Jan 08, 2007	40.37	40.46	40.02	40.35	562,500	+0.10(+0.25%)
Jan 05, 2007	40.70	40.75	40.11	40.25	764,700	-0.61(-1.49%)
Jan 04, 2007	40.73	41.03	40.48	40.86	690,800	+0.16(+0.39%)

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.