Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	39.01	39.51	38.93	39.20	226,408	+0.20(+0.51%)
Mar 29, 2007	39.19	39.45	38.84	39.00	187,912	-0.03(-0.08%)
Mar 28, 2007	39.36	39.36	38.84	39.03	156,354	-0.47(-1.19%)
Mar 27, 2007	39.57	39.73	39.29	39.50	33,367	-0.19(-0.48%)
Mar 26, 2007	39.50	40.15	39.49	39.69	152,236	+0.12(+0.30%)
Mar 23, 2007	39.78	39.91	38.32	39.57	242,914	-0.32(-0.80%)
Mar 22, 2007	40.81	40.97	39.61	39.89	95,272	-0.87(-2.13%)
Mar 21, 2007	39.98	40.89	39.65	40.76	46,155	+0.87(+2.18%)
Mar 20, 2007	39.58	39.96	39.52	39.89	55,385	+0.15(+0.38%)
Mar 19, 2007	39.40	40.08	39.30	39.74	63,353	+0.32(+0.81%)
Mar 16, 2007	40.56	40.67	39.11	39.42	343,934	-1.15(-2.83%)
Mar 15, 2007	39.63	40.66	39.63	40.57	75,591	+0.85(+2.14%)
Mar 14, 2007	39.27	39.83	39.15	39.72	134,802	+0.32(+0.81%)
Mar 13, 2007	39.59	39.63	39.13	39.40	146,072	-0.19(-0.48%)
Mar 12, 2007	39.08	39.94	39.04	39.59	71,803	+0.42(+1.07%)
Mar 09, 2007	39.44	39.48	39.01	39.17	55,726	-0.04(-0.10%)
Mar 08, 2007	39.36	39.76	39.08	39.21	54,974	+0.01(+0.03%)
Mar 07, 2007	39.35	39.75	38.94	39.20	137,038	-0.30(-0.76%)
Mar 06, 2007	38.94	39.77	38.68	39.50	98,463	+0.82(+2.12%)
Mar 05, 2007	38.88	39.04	38.41	38.68	92,682	-0.38(-0.97%)
Mar 02, 2007	38.52	39.32	38.35	39.06	100,911	+0.30(+0.77%)
Mar 01, 2007	38.88	39.29	38.26	38.76	134,121	-0.30(-0.77%)
Feb 28, 2007	39.78	40.06	39.03	39.06	173,026	-0.74(-1.86%)
Feb 27, 2007	40.23	40.33	39.52	39.80	101,340	-0.49(-1.22%)
Feb 26, 2007	40.81	40.84	40.07	40.29	66,399	-0.60(-1.47%)
Feb 23, 2007	39.82	41.00	39.80	40.89	96,758	+0.92(+2.30%)
Feb 22, 2007	40.35	40.37	39.94	39.97	134,061	-0.47(-1.16%)
Feb 21, 2007	40.98	40.98	40.27	40.44	84,464	-0.72(-1.75%)
Feb 20, 2007	40.59	41.34	40.27	41.16	71,614	+0.42(+1.03%)
Feb 16, 2007	40.90	40.94	40.56	40.74	70,796	-0.16(-0.39%)
Feb 15, 2007	40.85	41.06	40.36	40.90	78,103	-0.07(-0.17%)
Feb 14, 2007	40.95	41.26	40.77	40.97	76,977	+0.15(+0.37%)
Feb 13, 2007	40.80	40.91	40.65	40.82	137,213	-0.06(-0.15%)
Feb 12, 2007	41.28	41.28	40.77	40.88	131,227	-0.42(-1.02%)
Feb 09, 2007	41.41	41.41	41.20	41.30	73,059	-0.02(-0.05%)
Feb 08, 2007	41.16	41.42	41.02	41.32	85,562	+0.08(+0.19%)
Feb 07, 2007	41.21	41.46	41.15	41.24	225,156	+0.09(+0.22%)
Feb 06, 2007	40.60	41.20	40.50	41.15	209,421	+0.61(+1.50%)
Feb 05, 2007	40.30	40.72	40.30	40.54	168,682	+0.08(+0.20%)
Feb 02, 2007	39.92	40.85	39.92	40.46	209,943	+0.61(+1.53%)
Feb 01, 2007	39.45	40.15	39.45	39.85	222,779	+0.40(+1.01%)
Jan 31, 2007	38.25	39.68	38.15	39.45	524,850	+1.44(+3.79%)
Jan 30, 2007	36.60	38.70	36.23	38.01	1,339,796	-2.01(-5.02%)
Jan 29, 2007	40.26	40.72	39.77	40.02	179,298	-0.53(-1.31%)
Jan 26, 2007	39.30	40.69	39.08	40.55	213,329	+1.32(+3.36%)
Jan 25, 2007	38.59	39.35	38.16	39.23	333,002	+0.74(+1.92%)
Jan 24, 2007	38.14	38.58	37.95	38.49	184,230	+0.26(+0.68%)
Jan 23, 2007	38.35	38.78	37.95	38.23	104,886	-0.21(-0.55%)
Jan 22, 2007	38.60	38.64	38.30	38.44	79,840	-0.23(-0.59%)
Jan 19, 2007	39.02	39.90	38.32	38.67	201,444	-0.48(-1.23%)
Jan 18, 2007	39.43	39.43	38.93	39.15	126,417	-0.12(-0.31%)
Jan 17, 2007	39.96	40.01	39.04	39.27	153,619	-0.81(-2.02%)
Jan 16, 2007	41.03	41.39	40.01	40.08	145,067	-0.82(-2.00%)
Jan 12, 2007	40.78	41.00	40.38	40.90	34,505	-0.02(-0.05%)
Jan 11, 2007	40.18	41.05	40.18	40.92	56,852	+0.73(+1.82%)
Jan 10, 2007	40.35	40.64	40.10	40.19	101,134	-0.39(-0.96%)
Jan 09, 2007	40.59	40.73	40.45	40.58	138,815	-0.11(-0.27%)
Jan 08, 2007	40.59	40.77	40.35	40.69	67,599	+0.07(+0.17%)
Jan 05, 2007	41.00	41.25	40.62	40.62	115,010	-0.48(-1.17%)
Jan 04, 2007	41.06	41.50	40.98	41.10	61,255	+0.12(+0.29%)

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.