Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	45.25	46.39	45.20	45.86	6,627,136	-0.18(-0.39%)
Mar 29, 2007	46.35	46.52	45.58	46.04	8,209,468	-0.31(-0.67%)
Mar 28, 2007	46.62	46.62	45.96	46.35	9,206,534	-0.36(-0.77%)
Mar 27, 2007	47.00	47.14	46.51	46.71	11,778,700	-0.37(-0.79%)
Mar 26, 2007	45.63	47.26	45.44	47.08	12,759,183	+1.38(+3.02%)
Mar 23, 2007	45.14	45.82	45.05	45.70	8,455,785	+0.31(+0.68%)
Mar 22, 2007	45.47	45.76	44.68	45.39	12,455,492	-0.25(-0.55%)
Mar 21, 2007	45.40	46.35	45.01	45.64	15,898,466	+0.04(+0.09%)
Mar 20, 2007	45.40	46.04	44.97	45.60	10,101,048	+0.36(+0.80%)
Mar 19, 2007	45.36	45.49	44.90	45.24	11,310,700	-0.01(-0.02%)
Mar 16, 2007	45.87	45.87	45.00	45.25	15,377,558	-0.55(-1.20%)
Mar 15, 2007	45.28	46.26	45.05	45.80	25,046,900	+2.42(+5.58%)
Mar 14, 2007	43.55	43.73	42.84	43.38	10,805,400	+0.44(+1.02%)
Mar 13, 2007	43.89	43.85	42.79	42.94	7,066,400	-0.95(-2.16%)
Mar 12, 2007	43.77	44.03	43.45	43.89	7,159,000	+0.89(+2.07%)
Mar 09, 2007	42.91	43.17	42.80	43.00	4,616,500	+0.30(+0.70%)
Mar 08, 2007	42.48	42.86	42.34	42.70	5,613,500	+0.61(+1.45%)
Mar 07, 2007	42.43	42.73	42.01	42.09	6,634,700	-0.33(-0.78%)
Mar 06, 2007	42.18	42.61	42.13	42.42	6,476,900	+0.66(+1.58%)
Mar 05, 2007	41.65	42.37	41.57	41.76	8,214,100	-0.60(-1.42%)
Mar 02, 2007	43.01	43.29	42.17	42.36	7,685,200	-0.79(-1.83%)
Mar 01, 2007	43.24	43.68	43.00	43.15	8,643,590	-0.63(-1.44%)
Feb 28, 2007	43.77	44.10	43.20	43.78	8,285,200	+0.12(+0.27%)
Feb 27, 2007	44.01	45.00	42.61	43.66	11,567,100	-1.33(-2.96%)
Feb 26, 2007	46.42	47.26	44.76	44.99	37,299,588	+1.54(+3.54%)
Feb 23, 2007	42.84	43.68	42.43	43.45	6,195,300	+0.45(+1.05%)
Feb 22, 2007	43.10	43.42	42.74	43.00	4,951,700	-0.01(-0.02%)
Feb 21, 2007	43.38	43.21	42.97	43.01	4,809,300	-0.42(-0.97%)
Feb 20, 2007	43.26	43.45	43.05	43.43	3,271,600	-0.01(-0.02%)
Feb 16, 2007	43.50	43.85	43.33	43.44	5,579,200	-0.10(-0.23%)
Feb 15, 2007	43.00	43.55	43.00	43.54	5,981,800	+0.57(+1.33%)
Feb 14, 2007	42.75	43.08	42.56	42.97	5,711,010	+0.27(+0.63%)
Feb 13, 2007	42.50	42.98	42.43	42.70	6,820,108	+0.40(+0.95%)
Feb 12, 2007	41.92	42.38	41.87	42.30	6,276,120	+0.28(+0.67%)
Feb 09, 2007	41.58	42.05	41.53	42.02	5,407,200	+0.40(+0.96%)
Feb 08, 2007	41.68	41.88	41.45	41.62	3,510,000	-0.22(-0.53%)
Feb 07, 2007	41.75	42.07	41.72	41.84	3,638,500	+0.08(+0.19%)
Feb 06, 2007	41.15	41.84	41.15	41.76	4,176,000	+0.51(+1.24%)
Feb 05, 2007	41.57	41.97	41.10	41.25	7,124,200	-0.24(-0.58%)
Feb 02, 2007	41.61	41.64	41.16	41.49	3,877,900	-0.14(-0.34%)
Feb 01, 2007	41.50	41.95	41.48	41.63	3,655,500	+0.09(+0.22%)
Jan 31, 2007	41.08	41.70	41.00	41.54	5,276,300	+0.30(+0.73%)
Jan 30, 2007	41.41	41.57	40.93	41.24	5,686,800	-0.14(-0.34%)
Jan 29, 2007	41.61	41.70	41.16	41.38	4,225,700	-0.32(-0.77%)
Jan 26, 2007	41.77	41.95	41.11	41.70	4,512,000	-0.24(-0.57%)
Jan 25, 2007	42.24	42.68	41.87	41.94	8,406,700	-0.12(-0.29%)
Jan 24, 2007	41.41	42.06	41.24	42.06	5,451,900	+0.71(+1.72%)
Jan 23, 2007	41.49	41.84	41.19	41.35	6,653,100	-0.37(-0.89%)
Jan 22, 2007	42.60	42.60	41.52	41.72	5,189,500	-0.36(-0.86%)
Jan 19, 2007	41.12	42.60	40.91	42.08	14,825,800	+1.14(+2.78%)
Jan 18, 2007	40.75	41.23	40.73	40.94	5,539,100	+0.19(+0.47%)
Jan 17, 2007	40.59	41.01	40.47	40.75	5,177,500	+0.17(+0.42%)
Jan 16, 2007	40.38	41.00	40.35	40.58	7,069,100	+0.14(+0.35%)
Jan 12, 2007	40.03	40.73	39.90	40.44	6,028,400	+0.41(+1.02%)
Jan 11, 2007	39.70	40.05	39.54	40.03	5,133,500	+0.58(+1.47%)
Jan 10, 2007	39.25	39.48	39.02	39.45	7,451,200	+0.06(+0.15%)
Jan 09, 2007	39.51	39.65	39.08	39.39	4,475,300	-0.10(-0.25%)
Jan 08, 2007	39.72	39.78	39.23	39.49	7,206,000	-0.22(-0.55%)
Jan 05, 2007	39.97	40.00	39.61	39.71	5,649,000	-0.38(-0.95%)
Jan 04, 2007	40.27	40.27	39.65	40.09	5,571,700	-0.18(-0.45%)

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.