Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	42.04	42.39	41.45	41.50	20,650,780	-0.42(-1.00%)
Mar 29, 2007	41.43	41.99	41.34	41.92	19,117,038	+0.69(+1.67%)
Mar 28, 2007	42.10	42.48	41.12	41.23	30,139,730	-0.53(-1.28%)
Mar 27, 2007	41.25	41.81	41.09	41.76	17,950,746	+0.35(+0.85%)
Mar 26, 2007	41.13	41.48	40.58	41.41	21,561,704	+0.45(+1.10%)
Mar 23, 2007	40.64	41.09	40.48	40.96	19,143,940	+0.61(+1.52%)
Mar 22, 2007	40.10	40.55	39.88	40.35	20,561,480	+0.57(+1.42%)
Mar 21, 2007	39.84	39.99	39.43	39.78	20,410,174	+0.14(+0.36%)
Mar 20, 2007	39.23	39.66	38.76	39.64	21,545,726	+0.52(+1.33%)
Mar 19, 2007	38.84	39.22	38.63	39.12	18,497,582	+0.50(+1.30%)
Mar 16, 2007	38.78	39.03	38.33	38.62	18,163,496	-0.32(-0.83%)
Mar 15, 2007	39.41	39.51	38.86	38.94	18,611,324	-0.49(-1.24%)
Mar 14, 2007	38.78	39.48	38.62	39.43	26,764,344	+0.70(+1.79%)
Mar 13, 2007	38.80	39.55	38.51	38.73	24,122,472	-0.06(-0.17%)
Mar 12, 2007	38.49	39.12	38.42	38.80	14,724,243	+0.04(+0.10%)
Mar 09, 2007	38.89	39.25	38.53	38.76	19,121,252	+0.15(+0.38%)
Mar 08, 2007	38.82	39.05	38.28	38.61	26,654,784	+0.13(+0.33%)
Mar 07, 2007	37.19	38.99	37.17	38.48	34,074,716	+1.26(+3.39%)
Mar 06, 2007	36.67	37.31	36.44	37.22	18,971,598	+1.24(+3.45%)
Mar 05, 2007	35.46	36.29	35.23	35.98	20,051,968	-0.70(-1.91%)
Mar 02, 2007	37.30	37.35	36.56	36.68	15,578,967	-0.62(-1.67%)
Mar 01, 2007	36.81	37.58	36.18	37.30	18,648,786	+0.28(+0.75%)
Feb 28, 2007	36.83	37.44	36.76	37.03	19,221,022	+0.10(+0.28%)
Feb 27, 2007	37.24	37.97	35.94	36.92	23,443,666	-1.04(-2.75%)
Feb 26, 2007	38.27	38.40	37.74	37.97	14,204,416	+0.15(+0.39%)
Feb 23, 2007	37.98	38.38	37.66	37.82	16,471,920	-0.01(-0.02%)
Feb 22, 2007	37.30	37.96	37.21	37.82	19,787,314	+0.57(+1.52%)
Feb 21, 2007	36.03	37.39	36.00	37.26	24,803,142	+1.32(+3.67%)
Feb 20, 2007	35.53	36.00	35.40	35.94	10,238,655	-0.07(-0.20%)
Feb 16, 2007	35.59	36.07	35.55	36.01	9,439,410	+0.26(+0.72%)
Feb 15, 2007	35.82	36.02	35.55	35.75	11,871,487	-0.23(-0.63%)
Feb 14, 2007	36.05	36.32	35.65	35.98	13,668,661	+0.09(+0.25%)
Feb 13, 2007	35.62	36.00	35.58	35.89	10,559,726	+0.46(+1.29%)
Feb 12, 2007	35.39	35.55	35.16	35.43	15,040,165	-0.36(-1.01%)
Feb 09, 2007	36.16	36.19	35.56	35.79	15,524,264	-0.19(-0.54%)
Feb 08, 2007	35.42	36.07	35.15	35.98	15,214,078	+0.44(+1.25%)
Feb 07, 2007	35.71	36.07	35.34	35.54	12,662,340	-0.05(-0.13%)
Feb 06, 2007	36.16	36.20	35.48	35.58	13,263,909	-0.25(-0.70%)
Feb 05, 2007	36.34	36.38	35.66	35.84	15,837,093	-0.35(-0.96%)
Feb 02, 2007	36.39	36.41	35.62	36.18	16,753,978	+0.13(+0.36%)
Feb 01, 2007	35.66	36.36	35.46	36.05	31,667,970	+1.13(+3.22%)
Jan 31, 2007	34.68	35.04	34.35	34.93	19,604,404	+0.28(+0.80%)
Jan 30, 2007	34.23	34.83	34.10	34.65	18,108,482	+0.80(+2.36%)
Jan 29, 2007	33.94	34.43	33.62	33.85	17,619,890	+0.08(+0.23%)
Jan 26, 2007	33.76	34.00	33.56	33.78	12,788,217	+0.23(+0.67%)
Jan 25, 2007	34.37	34.47	33.47	33.55	14,152,977	-0.91(-2.63%)
Jan 24, 2007	33.88	34.57	33.56	34.46	17,371,866	+0.36(+1.06%)
Jan 23, 2007	33.57	34.28	33.57	34.10	21,310,898	+0.69(+2.06%)
Jan 22, 2007	33.11	33.74	32.98	33.41	25,926,870	+0.57(+1.72%)
Jan 19, 2007	32.30	32.91	32.23	32.84	20,375,830	+0.70(+2.16%)
Jan 18, 2007	32.59	32.91	32.03	32.15	17,703,810	-0.45(-1.38%)
Jan 17, 2007	32.15	32.78	32.07	32.60	18,272,278	+0.56(+1.75%)
Jan 16, 2007	32.39	32.61	31.95	32.04	16,079,835	-0.50(-1.54%)
Jan 12, 2007	31.53	32.66	31.49	32.54	22,310,458	+1.23(+3.93%)
Jan 11, 2007	31.24	32.14	31.05	31.31	26,638,156	+0.29(+0.93%)
Jan 10, 2007	31.38	31.91	30.67	31.02	22,611,786	-0.47(-1.49%)
Jan 09, 2007	31.49	31.75	31.18	31.49	21,179,426	-0.28(-0.87%)
Jan 08, 2007	32.14	32.39	31.60	31.77	18,569,100	+0.01(+0.02%)
Jan 05, 2007	31.45	31.83	31.20	31.76	19,680,706	+0.30(+0.96%)
Jan 04, 2007	32.10	32.10	31.43	31.46	23,622,070	-0.75(-2.32%)

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.