Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	39.06	39.44	39.04	39.42	1,071,400	+0.36(+0.92%)
Mar 29, 2007	39.27	39.27	38.59	39.06	1,658,700	+0.66(+1.72%)
Mar 28, 2007	38.32	38.75	38.02	38.40	1,045,400	-0.21(-0.54%)
Mar 27, 2007	38.77	39.02	38.44	38.61	877,000	-0.41(-1.05%)
Mar 26, 2007	39.28	39.29	38.62	39.02	976,315	-0.13(-0.33%)
Mar 23, 2007	38.81	39.35	38.75	39.15	978,800	+0.32(+0.82%)
Mar 22, 2007	39.40	39.50	38.69	38.83	911,400	-0.40(-1.02%)
Mar 21, 2007	38.54	39.41	38.28	39.23	719,700	+0.65(+1.68%)
Mar 20, 2007	38.33	38.67	38.15	38.58	766,700	+0.16(+0.42%)
Mar 19, 2007	38.17	38.78	38.08	38.42	1,194,400	+0.46(+1.21%)
Mar 16, 2007	38.38	38.46	37.95	37.96	1,031,600	-0.32(-0.84%)
Mar 15, 2007	38.04	38.45	38.04	38.28	621,400	+0.21(+0.55%)
Mar 14, 2007	37.72	38.20	37.13	38.07	1,370,195	+0.48(+1.28%)
Mar 13, 2007	38.90	38.73	37.44	37.59	1,647,600	-1.31(-3.37%)
Mar 12, 2007	38.40	38.98	38.33	38.90	726,800	+0.28(+0.73%)
Mar 09, 2007	38.58	38.75	38.24	38.62	829,600	+0.30(+0.78%)
Mar 08, 2007	38.56	38.98	38.17	38.32	1,192,000	+0.18(+0.47%)
Mar 07, 2007	38.87	38.96	38.12	38.14	949,100	-0.68(-1.75%)
Mar 06, 2007	37.91	39.07	37.91	38.82	1,172,400	+1.07(+2.83%)
Mar 05, 2007	38.61	38.70	37.73	37.75	1,281,200	-1.00(-2.58%)
Mar 02, 2007	39.20	39.50	38.73	38.75	1,012,300	-0.56(-1.42%)
Mar 01, 2007	39.00	39.88	38.50	39.31	1,510,740	-0.35(-0.88%)
Feb 28, 2007	39.41	39.96	39.09	39.66	1,477,300	+0.34(+0.86%)
Feb 27, 2007	40.28	40.85	38.64	39.32	1,401,900	-0.96(-2.38%)
Feb 26, 2007	40.60	40.71	39.86	40.28	1,117,590	-0.30(-0.74%)
Feb 23, 2007	41.04	41.06	40.50	40.58	638,200	-0.42(-1.02%)
Feb 22, 2007	41.28	41.38	40.90	41.00	508,500	-0.36(-0.87%)
Feb 21, 2007	41.24	41.64	41.09	41.36	1,133,800	+0.29(+0.71%)
Feb 20, 2007	40.82	41.16	40.48	41.07	757,000	+0.39(+0.96%)
Feb 16, 2007	40.72	40.72	40.34	40.68	779,600	-0.03(-0.07%)
Feb 15, 2007	40.50	40.72	40.22	40.71	746,500	+0.28(+0.69%)
Feb 14, 2007	40.50	40.80	40.15	40.43	841,242	-0.44(-1.08%)
Feb 13, 2007	40.30	40.88	40.06	40.87	1,105,454	+0.57(+1.41%)
Feb 12, 2007	40.21	40.38	39.58	40.30	1,779,209	-0.28(-0.69%)
Feb 09, 2007	41.43	41.48	40.13	40.58	1,502,600	-0.73(-1.77%)
Feb 08, 2007	41.36	41.49	40.97	41.31	1,292,900	-0.15(-0.36%)
Feb 07, 2007	40.97	41.53	40.84	41.46	1,161,300	+0.61(+1.49%)
Feb 06, 2007	40.57	40.95	40.57	40.85	828,300	+0.43(+1.06%)
Feb 05, 2007	40.50	40.69	40.35	40.42	695,500	-0.07(-0.17%)
Feb 02, 2007	40.24	40.54	40.12	40.49	907,500	+0.30(+0.75%)
Feb 01, 2007	40.10	40.25	39.79	40.19	1,134,100	-0.06(-0.15%)
Jan 31, 2007	40.15	40.39	40.10	40.25	919,100	-0.04(-0.10%)
Jan 30, 2007	40.30	40.98	39.68	40.29	2,719,300	-1.64(-3.91%)
Jan 29, 2007	41.44	41.98	41.26	41.93	1,197,300	+0.61(+1.48%)
Jan 26, 2007	41.33	41.35	40.86	41.32	785,300	+0.21(+0.51%)
Jan 25, 2007	41.10	41.34	40.93	41.11	1,085,800	+0.02(+0.05%)
Jan 24, 2007	40.36	41.09	40.35	41.09	907,600	+0.61(+1.51%)
Jan 23, 2007	40.15	40.60	40.15	40.48	536,200	+0.32(+0.80%)
Jan 22, 2007	40.50	40.67	40.07	40.16	638,800	-0.04(-0.10%)
Jan 19, 2007	39.74	40.22	39.54	40.20	921,000	+0.65(+1.64%)
Jan 18, 2007	39.67	39.80	39.33	39.55	576,400	-0.02(-0.05%)
Jan 17, 2007	39.80	39.84	39.33	39.57	703,100	-0.22(-0.55%)
Jan 16, 2007	39.50	39.80	39.47	39.79	823,000	+0.19(+0.48%)
Jan 12, 2007	39.49	39.62	39.18	39.60	886,800	+0.17(+0.43%)
Jan 11, 2007	38.89	39.50	38.80	39.43	989,800	+0.54(+1.39%)
Jan 10, 2007	38.65	38.89	38.38	38.89	1,123,700	+0.09(+0.23%)
Jan 09, 2007	38.59	38.86	38.40	38.80	860,900	+0.27(+0.70%)
Jan 08, 2007	38.47	38.65	38.15	38.53	952,900	-0.12(-0.31%)
Jan 05, 2007	39.26	39.28	38.47	38.65	1,494,400	-0.79(-2.00%)
Jan 04, 2007	39.68	39.75	39.02	39.44	898,700	-0.41(-1.03%)

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.