Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	40.04	40.10	39.58	39.58	35,693	-0.49(-1.22%)
Mar 29, 2007	40.11	40.11	39.70	40.07	41,185	+0.30(+0.75%)
Mar 28, 2007	39.85	40.07	39.58	39.77	63,150	+0.16(+0.41%)
Mar 27, 2007	39.39	39.68	39.39	39.61	14,120	-0.00(-0.01%)
Mar 26, 2007	39.56	39.66	39.08	39.61	86,161	+0.34(+0.86%)
Mar 23, 2007	39.39	39.42	39.01	39.27	33,601	+0.20(+0.51%)
Mar 22, 2007	38.93	39.28	38.91	39.08	25,234	+0.62(+1.61%)
Mar 21, 2007	38.20	38.69	38.13	38.46	27,718	+0.52(+1.37%)
Mar 20, 2007	37.54	38.05	37.51	37.94	91,784	+0.41(+1.08%)
Mar 19, 2007	37.40	37.66	37.20	37.53	216,254	+0.68(+1.85%)
Mar 16, 2007	37.29	37.40	36.85	36.85	9,413	-0.41(-1.10%)
Mar 15, 2007	37.36	37.41	37.25	37.26	4,968	-0.05(-0.13%)
Mar 14, 2007	37.02	37.32	36.65	37.31	7,583	+0.37(+1.01%)
Mar 13, 2007	37.29	37.83	36.82	36.93	24,580	-0.36(-0.96%)
Mar 12, 2007	37.03	37.41	36.96	37.29	15,689	-0.10(-0.27%)
Mar 09, 2007	37.59	37.66	37.27	37.39	18,304	+0.04(+0.10%)
Mar 08, 2007	37.82	37.82	37.29	37.35	22,096	-0.14(-0.37%)
Mar 07, 2007	36.71	37.96	36.71	37.49	56,743	+0.76(+2.08%)
Mar 06, 2007	36.71	36.87	36.44	36.73	20,527	+0.74(+2.06%)
Mar 05, 2007	36.10	36.56	35.99	35.99	318,629	-0.73(-1.98%)
Mar 02, 2007	37.40	37.40	36.70	36.71	66,549	-0.73(-1.94%)
Mar 01, 2007	36.56	37.74	36.56	37.44	13,336	+0.02(+0.04%)
Feb 28, 2007	37.47	37.66	37.11	37.42	97,798	+0.07(+0.18%)
Feb 27, 2007	37.86	38.21	37.04	37.35	50,206	-1.19(-3.08%)
Feb 26, 2007	38.62	38.79	38.41	38.54	24,972	+0.28(+0.74%)
Feb 23, 2007	38.51	38.55	38.14	38.26	61,058	+0.07(+0.18%)
Feb 22, 2007	37.82	38.25	37.71	38.19	438,393	+0.42(+1.11%)
Feb 21, 2007	37.29	37.78	37.09	37.77	45,369	+0.54(+1.46%)
Feb 20, 2007	37.17	37.27	37.05	37.22	149,443	-0.28(-0.73%)
Feb 16, 2007	37.52	37.56	37.31	37.50	44,715	+0.24(+0.66%)
Feb 15, 2007	37.55	37.55	37.06	37.26	439,439	-0.32(-0.85%)
Feb 14, 2007	37.52	37.91	37.42	37.58	102,636	+0.18(+0.47%)
Feb 13, 2007	37.25	37.45	37.14	37.40	79,624	+0.48(+1.31%)
Feb 12, 2007	37.29	37.32	36.76	36.92	67,334	-0.63(-1.67%)
Feb 09, 2007	37.82	37.82	37.39	37.55	35,170	-0.03(-0.08%)
Feb 08, 2007	37.36	37.70	37.09	37.58	20,788	+0.21(+0.55%)
Feb 07, 2007	37.45	37.68	37.16	37.37	27,326	-0.12(-0.33%)
Feb 06, 2007	37.90	37.95	37.29	37.49	52,429	-0.22(-0.59%)
Feb 05, 2007	38.24	38.25	37.67	37.71	22,880	-0.19(-0.50%)
Feb 02, 2007	38.09	38.09	37.58	37.91	25,103	-0.10(-0.26%)
Feb 01, 2007	37.99	38.20	37.63	38.00	42,492	+0.28(+0.73%)
Jan 31, 2007	37.35	37.97	37.35	37.73	24,318	+0.18(+0.49%)
Jan 30, 2007	36.85	37.61	36.80	37.55	21,834	+0.97(+2.66%)
Jan 29, 2007	36.67	37.09	36.40	36.57	107,081	+0.02(+0.04%)
Jan 26, 2007	36.79	36.79	36.41	36.56	13,074	+0.18(+0.48%)
Jan 25, 2007	37.13	37.13	36.25	36.38	43,800	-0.79(-2.12%)
Jan 24, 2007	36.83	37.19	36.43	37.17	29,156	+0.29(+0.79%)
Jan 23, 2007	36.33	37.09	36.33	36.88	44,715	+1.02(+2.86%)
Jan 22, 2007	36.33	36.33	35.74	35.86	22,488	-0.10(-0.28%)
Jan 19, 2007	35.18	36.00	35.18	35.96	30,725	+0.96(+2.75%)
Jan 18, 2007	35.41	35.41	34.80	34.99	32,686	-0.21(-0.59%)
Jan 17, 2007	35.14	35.39	34.96	35.20	15,689	+0.33(+0.94%)
Jan 16, 2007	35.14	35.37	34.74	34.87	178,469	-0.31(-0.87%)
Jan 12, 2007	34.38	35.24	34.38	35.17	25,103	+1.06(+3.12%)
Jan 11, 2007	34.30	35.07	34.10	34.11	743,032	-0.12(-0.36%)
Jan 10, 2007	34.53	34.57	34.15	34.23	27,195	-0.54(-1.56%)
Jan 09, 2007	34.69	35.04	34.34	34.78	49,945	-0.41(-1.17%)
Jan 08, 2007	35.49	35.66	34.92	35.19	13,859	+0.13(+0.37%)
Jan 05, 2007	34.79	35.08	34.49	35.06	25,626	+0.38(+1.10%)
Jan 04, 2007	34.57	35.08	34.57	34.68	111,526	-0.53(-1.50%)

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.