Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	40.19	40.58	39.41	39.95	138,772	-0.08(-0.20%)
Mar 29, 2007	41.01	41.01	39.76	40.03	110,331	-0.55(-1.36%)
Mar 28, 2007	39.83	40.87	39.83	40.58	240,802	+0.55(+1.37%)
Mar 27, 2007	40.33	40.75	39.76	40.03	165,190	-0.30(-0.74%)
Mar 26, 2007	41.99	41.99	40.09	40.33	193,427	-1.73(-4.11%)
Mar 23, 2007	41.92	42.06	41.46	42.06	113,314	+0.08(+0.19%)
Mar 22, 2007	42.77	43.25	41.79	41.98	176,949	-0.67(-1.57%)
Mar 21, 2007	40.70	42.95	40.64	42.65	182,545	+2.15(+5.31%)
Mar 20, 2007	40.19	40.59	40.00	40.50	203,845	+0.24(+0.60%)
Mar 19, 2007	40.45	40.53	40.00	40.26	94,291	+0.07(+0.17%)
Mar 16, 2007	40.14	40.68	39.65	40.19	228,533	+0.04(+0.10%)
Mar 15, 2007	39.58	40.57	39.07	40.15	139,397	+0.63(+1.59%)
Mar 14, 2007	38.99	39.77	38.84	39.52	249,951	+0.36(+0.92%)
Mar 13, 2007	41.01	40.75	38.76	39.16	326,347	-1.85(-4.51%)
Mar 12, 2007	40.82	41.22	40.34	41.01	111,422	-0.11(-0.27%)
Mar 09, 2007	41.28	41.59	40.51	41.12	172,535	+0.15(+0.37%)
Mar 08, 2007	41.45	41.45	40.74	40.97	209,084	+0.30(+0.74%)
Mar 07, 2007	40.77	40.94	40.08	40.67	199,056	+0.03(+0.07%)
Mar 06, 2007	37.28	41.18	37.28	40.64	471,274	+3.59(+9.69%)
Mar 05, 2007	39.85	40.19	37.00	37.05	600,612	-3.40(-8.41%)
Mar 02, 2007	40.75	41.49	40.35	40.45	251,229	-0.55(-1.34%)
Mar 01, 2007	40.04	41.57	39.69	41.00	274,554	+0.00(+0.00%)
Feb 28, 2007	41.54	41.54	40.30	41.00	292,698	+0.44(+1.08%)
Feb 27, 2007	42.02	42.69	40.28	40.56	314,274	-2.34(-5.45%)
Feb 26, 2007	43.61	43.61	41.50	42.90	391,110	-0.43(-0.99%)
Feb 23, 2007	44.24	44.41	43.29	43.33	88,219	-1.06(-2.39%)
Feb 22, 2007	44.66	44.71	43.57	44.39	252,262	-0.14(-0.31%)
Feb 21, 2007	45.23	45.37	44.43	44.53	106,510	-0.99(-2.17%)
Feb 20, 2007	44.36	45.67	44.21	45.52	104,025	+1.31(+2.96%)
Feb 16, 2007	45.60	45.61	44.09	44.21	156,333	-1.23(-2.71%)
Feb 15, 2007	44.78	45.70	44.57	45.44	202,775	+0.86(+1.93%)
Feb 14, 2007	44.45	45.50	44.06	44.58	102,245	+0.27(+0.61%)
Feb 13, 2007	44.70	44.78	43.95	44.31	113,027	-0.20(-0.45%)
Feb 12, 2007	45.38	45.42	44.16	44.51	166,710	-0.50(-1.11%)
Feb 09, 2007	45.48	45.83	44.95	45.01	173,850	-0.26(-0.57%)
Feb 08, 2007	45.28	45.61	44.44	45.27	132,847	+0.01(+0.02%)
Feb 07, 2007	45.03	45.45	44.43	45.26	122,775	+0.52(+1.16%)
Feb 06, 2007	44.82	44.88	44.10	44.74	113,457	+0.23(+0.52%)
Feb 05, 2007	45.04	45.04	44.18	44.51	127,087	-0.49(-1.09%)
Feb 02, 2007	44.23	45.06	44.23	45.00	251,028	+0.71(+1.60%)
Feb 01, 2007	44.30	44.93	43.74	44.29	169,903	+0.28(+0.64%)
Jan 31, 2007	44.32	44.55	43.71	44.01	137,490	-0.29(-0.65%)
Jan 30, 2007	44.51	44.79	44.00	44.30	126,266	+0.05(+0.11%)
Jan 29, 2007	43.64	44.37	43.26	44.25	271,700	+0.42(+0.96%)
Jan 26, 2007	44.47	44.47	43.03	43.83	150,692	-0.33(-0.75%)
Jan 25, 2007	45.46	46.11	43.33	44.16	205,888	-1.67(-3.64%)
Jan 24, 2007	44.50	46.18	44.09	45.83	202,887	+1.51(+3.41%)
Jan 23, 2007	44.04	44.75	43.62	44.32	163,147	-0.07(-0.16%)
Jan 22, 2007	43.20	44.68	43.13	44.39	280,723	+1.24(+2.87%)
Jan 19, 2007	43.93	43.93	41.83	43.15	705,812	-0.88(-2.00%)
Jan 18, 2007	44.64	45.34	43.99	44.03	253,316	-0.67(-1.50%)
Jan 17, 2007	46.61	47.44	44.63	44.70	323,443	-3.23(-6.74%)
Jan 16, 2007	48.47	48.85	47.78	47.93	69,020	-0.33(-0.68%)
Jan 12, 2007	48.70	48.95	47.94	48.26	78,748	-0.36(-0.74%)
Jan 11, 2007	47.50	48.69	47.44	48.62	87,820	+1.38(+2.92%)
Jan 10, 2007	47.79	48.10	46.95	47.24	98,322	-0.92(-1.91%)
Jan 09, 2007	47.55	48.44	46.89	48.16	154,195	+0.88(+1.86%)
Jan 08, 2007	47.93	47.93	47.11	47.28	109,575	-0.41(-0.86%)
Jan 05, 2007	48.68	48.68	47.45	47.69	158,340	-1.04(-2.13%)
Jan 04, 2007	48.20	48.87	47.86	48.73	363,660	+0.69(+1.44%)

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.