Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	46.72	47.00	46.19	46.65	476,600	-0.07(-0.15%)
Mar 29, 2007	47.06	47.20	46.33	46.72	543,400	+0.05(+0.11%)
Mar 28, 2007	46.94	46.94	46.12	46.67	444,000	-0.26(-0.55%)
Mar 27, 2007	47.11	47.11	46.37	46.93	624,800	-0.18(-0.38%)
Mar 26, 2007	47.31	47.55	46.51	47.11	706,800	-0.24(-0.51%)
Mar 23, 2007	47.47	47.83	47.01	47.35	821,000	+0.07(+0.15%)
Mar 22, 2007	46.75	47.55	46.06	47.28	1,184,200	+0.71(+1.52%)
Mar 21, 2007	45.51	46.77	45.26	46.57	800,800	+1.17(+2.58%)
Mar 20, 2007	44.55	45.43	44.28	45.40	771,700	+0.46(+1.02%)
Mar 19, 2007	44.50	44.99	44.44	44.94	644,100	+0.62(+1.40%)
Mar 16, 2007	44.77	44.84	44.11	44.32	609,300	-0.35(-0.78%)
Mar 15, 2007	44.09	44.84	44.08	44.67	392,900	+0.56(+1.27%)
Mar 14, 2007	43.21	44.27	43.21	44.11	558,400	+0.05(+0.11%)
Mar 13, 2007	45.27	45.37	44.02	44.06	331,700	-1.21(-2.68%)
Mar 12, 2007	44.95	46.37	44.90	45.27	259,900	-0.15(-0.32%)
Mar 09, 2007	45.70	45.90	44.94	45.42	321,000	+0.01(+0.01%)
Mar 08, 2007	45.16	45.75	45.02	45.41	364,800	+0.68(+1.52%)
Mar 07, 2007	43.94	45.05	43.78	44.73	473,900	+0.75(+1.71%)
Mar 06, 2007	43.95	44.27	43.77	43.98	437,700	+0.23(+0.53%)
Mar 05, 2007	44.12	44.72	43.75	43.76	407,000	-0.64(-1.45%)
Mar 02, 2007	45.80	45.80	44.38	44.40	509,400	-1.51(-3.28%)
Mar 01, 2007	44.75	46.00	44.15	45.91	572,662	+0.76(+1.68%)
Feb 28, 2007	45.06	45.58	44.64	45.15	619,900	+0.03(+0.06%)
Feb 27, 2007	45.55	45.85	45.05	45.12	410,200	-1.23(-2.64%)
Feb 26, 2007	46.74	46.74	45.93	46.34	447,000	-0.22(-0.46%)
Feb 23, 2007	46.90	46.90	46.43	46.56	300,400	-0.30(-0.64%)
Feb 22, 2007	47.13	47.13	46.41	46.86	352,400	-0.23(-0.49%)
Feb 21, 2007	46.30	47.18	46.15	47.09	370,700	+0.37(+0.78%)
Feb 20, 2007	46.26	46.92	46.00	46.73	298,800	+0.34(+0.74%)
Feb 16, 2007	46.34	46.48	46.00	46.38	229,700	-0.11(-0.25%)
Feb 15, 2007	46.37	46.67	46.16	46.49	443,600	+0.25(+0.55%)
Feb 14, 2007	45.98	46.55	45.85	46.24	319,830	+0.39(+0.84%)
Feb 13, 2007	45.40	46.00	45.10	45.85	303,900	+0.53(+1.18%)
Feb 12, 2007	45.19	45.61	44.78	45.32	434,336	+0.17(+0.38%)
Feb 09, 2007	45.91	45.99	45.05	45.15	389,100	-0.86(-1.86%)
Feb 08, 2007	45.94	46.12	45.58	46.01	333,300	+0.07(+0.14%)
Feb 07, 2007	46.87	46.87	45.84	45.94	609,900	-0.98(-2.10%)
Feb 06, 2007	46.50	47.05	45.92	46.92	661,500	+0.42(+0.91%)
Feb 05, 2007	46.65	46.94	46.35	46.50	284,200	-0.20(-0.43%)
Feb 02, 2007	46.74	47.33	46.56	46.70	411,200	+0.08(+0.17%)
Feb 01, 2007	45.50	46.85	45.50	46.62	640,700	+1.34(+2.97%)
Jan 31, 2007	44.60	45.38	44.60	45.27	456,400	+0.24(+0.53%)
Jan 30, 2007	45.25	45.25	44.77	45.03	433,700	-0.09(-0.20%)
Jan 29, 2007	45.38	46.03	45.05	45.12	748,000	+1.01(+2.28%)
Jan 26, 2007	43.95	44.49	43.85	44.12	519,300	+0.24(+0.55%)
Jan 25, 2007	44.32	44.34	43.60	43.88	733,500	-0.44(-0.99%)
Jan 24, 2007	44.45	44.80	43.73	44.32	598,000	+0.40(+0.90%)
Jan 23, 2007	41.85	44.23	41.75	43.92	1,659,500	+3.70(+9.18%)
Jan 22, 2007	40.80	40.83	40.10	40.23	349,900	-0.47(-1.15%)
Jan 19, 2007	40.08	40.91	39.79	40.70	333,300	+0.61(+1.52%)
Jan 18, 2007	40.67	40.70	40.00	40.09	272,600	-0.61(-1.51%)
Jan 17, 2007	40.25	40.83	40.15	40.70	295,600	+0.43(+1.08%)
Jan 16, 2007	40.42	40.67	40.22	40.27	275,200	-0.15(-0.37%)
Jan 12, 2007	40.04	40.76	40.04	40.42	271,600	+0.45(+1.11%)
Jan 11, 2007	39.71	40.25	39.60	39.98	294,100	+0.55(+1.40%)
Jan 10, 2007	38.40	39.67	38.25	39.42	495,200	+0.80(+2.08%)
Jan 09, 2007	38.80	38.96	38.26	38.62	740,000	-0.15(-0.37%)
Jan 08, 2007	38.92	39.03	38.60	38.77	602,900	-0.16(-0.40%)
Jan 05, 2007	39.05	39.30	38.91	38.92	456,400	-0.61(-1.54%)
Jan 04, 2007	40.25	40.25	39.37	39.53	479,100	-0.72(-1.79%)

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.