Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	40.09	40.50	40.03	40.12	578,458	-0.09(-0.22%)
Mar 29, 2007	40.32	40.35	39.76	40.21	633,269	+0.43(+1.07%)
Mar 28, 2007	40.24	40.37	39.64	39.78	677,960	-0.49(-1.21%)
Mar 27, 2007	40.09	40.36	39.95	40.27	1,106,650	-0.01(-0.04%)
Mar 26, 2007	40.45	40.51	39.90	40.28	732,330	+0.01(+0.02%)
Mar 23, 2007	40.23	40.65	40.21	40.27	712,277	+0.07(+0.17%)
Mar 22, 2007	40.54	40.71	40.19	40.21	928,455	-0.52(-1.27%)
Mar 21, 2007	40.51	40.95	40.15	40.72	922,164	+0.22(+0.54%)
Mar 20, 2007	40.09	40.55	40.09	40.51	666,690	+0.30(+0.74%)
Mar 19, 2007	39.43	40.36	39.43	40.21	994,755	+0.93(+2.36%)
Mar 16, 2007	39.41	39.57	39.08	39.28	515,759	-0.20(-0.51%)
Mar 15, 2007	39.20	39.85	39.20	39.48	510,545	+0.20(+0.51%)
Mar 14, 2007	39.39	39.52	39.08	39.28	1,172,290	-0.11(-0.28%)
Mar 13, 2007	40.31	40.30	39.35	39.39	1,109,113	-0.92(-2.28%)
Mar 12, 2007	40.63	40.77	40.17	40.31	788,879	+0.20(+0.50%)
Mar 09, 2007	40.02	40.20	39.67	40.11	644,331	+0.10(+0.26%)
Mar 08, 2007	39.94	40.24	39.79	40.00	1,107,987	+0.16(+0.39%)
Mar 07, 2007	39.79	40.24	39.53	39.85	1,170,151	+0.10(+0.24%)
Mar 06, 2007	39.50	39.88	39.44	39.75	557,870	+0.65(+1.66%)
Mar 05, 2007	39.65	39.84	39.07	39.10	1,062,400	-0.85(-2.12%)
Mar 02, 2007	39.65	40.10	39.65	39.94	537,684	-0.04(-0.09%)
Mar 01, 2007	40.66	40.66	39.35	39.98	743,739	+0.00(+0.00%)
Feb 28, 2007	39.85	40.22	39.71	39.98	668,696	+0.08(+0.21%)
Feb 27, 2007	40.17	40.19	39.57	39.90	1,287,661	-0.46(-1.13%)
Feb 26, 2007	40.77	40.77	40.24	40.36	728,734	-0.02(-0.04%)
Feb 23, 2007	40.73	40.82	40.31	40.37	947,029	-0.25(-0.61%)
Feb 22, 2007	40.66	41.13	40.28	40.62	759,067	+0.07(+0.18%)
Feb 21, 2007	40.65	40.85	40.39	40.54	1,171,354	-0.08(-0.20%)
Feb 20, 2007	40.70	40.77	40.45	40.63	1,337,793	-0.20(-0.49%)
Feb 16, 2007	40.85	40.92	40.79	40.83	606,398	-0.04(-0.11%)
Feb 15, 2007	40.69	41.07	40.68	40.87	1,322,285	+0.02(+0.04%)
Feb 14, 2007	40.38	41.01	40.23	40.86	1,339,654	+0.48(+1.19%)
Feb 13, 2007	40.22	41.06	40.22	40.38	2,261,579	+0.91(+2.29%)
Feb 12, 2007	39.72	39.77	38.84	39.47	2,079,734	-0.49(-1.24%)
Feb 09, 2007	40.36	40.57	39.62	39.97	2,067,985	-0.34(-0.85%)
Feb 08, 2007	40.27	40.89	39.65	40.31	5,790,866	-2.14(-5.04%)
Feb 07, 2007	42.44	42.55	42.30	42.45	886,069	-0.17(-0.40%)
Feb 06, 2007	42.64	42.73	42.35	42.62	922,832	-0.10(-0.23%)
Feb 05, 2007	42.86	42.93	42.66	42.72	296,648	-0.01(-0.03%)
Feb 02, 2007	42.24	43.06	42.14	42.73	877,112	+0.58(+1.37%)
Feb 01, 2007	41.57	42.17	41.57	42.16	1,364,396	+0.58(+1.40%)
Jan 31, 2007	41.66	41.82	41.47	41.58	842,220	-0.13(-0.32%)
Jan 30, 2007	42.04	42.05	41.68	41.71	611,077	-0.14(-0.34%)
Jan 29, 2007	41.33	41.96	41.33	41.85	653,990	+0.46(+1.10%)
Jan 26, 2007	41.48	41.62	40.99	41.40	516,561	-0.01(-0.04%)
Jan 25, 2007	41.96	42.00	41.41	41.41	343,171	-0.55(-1.30%)
Jan 24, 2007	41.96	42.14	41.84	41.96	648,242	+0.00(+0.00%)
Jan 23, 2007	41.93	42.12	41.90	41.96	629,392	-0.03(-0.07%)
Jan 22, 2007	42.05	42.21	41.82	41.99	475,520	-0.07(-0.16%)
Jan 19, 2007	42.34	42.47	41.92	42.05	500,786	-0.43(-1.02%)
Jan 18, 2007	42.53	43.12	42.40	42.49	557,068	+0.04(+0.09%)
Jan 17, 2007	42.54	42.63	42.35	42.45	372,582	-0.07(-0.18%)
Jan 16, 2007	42.67	42.68	42.39	42.53	913,875	-0.04(-0.11%)
Jan 12, 2007	42.11	42.70	42.08	42.57	1,034,460	+0.27(+0.64%)
Jan 11, 2007	41.61	42.33	41.46	42.30	789,013	+0.79(+1.91%)
Jan 10, 2007	41.69	41.69	41.31	41.51	606,665	-0.16(-0.39%)
Jan 09, 2007	41.99	42.05	41.52	41.67	468,033	-0.25(-0.61%)
Jan 08, 2007	42.03	42.14	41.76	41.93	394,774	+0.04(+0.09%)
Jan 05, 2007	42.18	42.44	41.84	41.89	752,517	-0.29(-0.69%)
Jan 04, 2007	41.77	42.21	41.66	42.18	1,313,061	+0.41(+0.98%)

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.