Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	39.53	39.55	39.22	39.42	20,292,426	-0.05(-0.13%)
Mar 29, 2007	39.50	39.57	39.26	39.47	25,756,928	+0.22(+0.57%)
Mar 28, 2007	39.25	39.51	39.17	39.25	24,629,602	-0.02(-0.05%)
Mar 27, 2007	39.32	39.39	39.24	39.27	19,399,614	-0.14(-0.37%)
Mar 26, 2007	39.77	39.77	39.17	39.41	26,577,134	-0.17(-0.43%)
Mar 23, 2007	40.07	40.07	39.48	39.58	27,021,566	-0.23(-0.57%)
Mar 22, 2007	40.05	40.22	39.77	39.81	19,452,370	-0.24(-0.59%)
Mar 21, 2007	39.95	40.11	39.57	40.05	24,924,036	+0.10(+0.25%)
Mar 20, 2007	39.68	40.13	39.68	39.95	15,089,341	+0.22(+0.56%)
Mar 19, 2007	39.68	39.77	39.49	39.73	15,936,056	+0.14(+0.36%)
Mar 16, 2007	39.60	39.83	39.41	39.58	23,643,394	-0.01(-0.03%)
Mar 15, 2007	39.71	39.78	39.48	39.60	15,454,521	-0.12(-0.30%)
Mar 14, 2007	39.90	40.00	39.32	39.72	24,789,556	-0.04(-0.10%)
Mar 13, 2007	40.42	40.38	39.65	39.75	26,294,930	-0.67(-1.65%)
Mar 12, 2007	40.44	40.79	40.17	40.42	20,346,324	-0.23(-0.56%)
Mar 09, 2007	40.68	40.76	40.52	40.65	15,300,977	+0.27(+0.68%)
Mar 08, 2007	40.56	40.72	40.33	40.38	22,424,934	-0.09(-0.23%)
Mar 07, 2007	40.33	40.91	40.29	40.47	21,613,546	+0.10(+0.26%)
Mar 06, 2007	40.66	40.70	40.15	40.36	29,417,202	-0.09(-0.21%)
Mar 05, 2007	40.20	40.79	40.20	40.45	24,499,112	-0.08(-0.19%)
Mar 02, 2007	40.76	40.85	40.38	40.53	21,053,614	-0.33(-0.80%)
Mar 01, 2007	40.79	41.17	40.40	40.85	22,287,266	-0.31(-0.76%)
Feb 28, 2007	41.39	41.68	41.10	41.17	25,513,502	-0.08(-0.19%)
Feb 27, 2007	41.87	42.02	41.03	41.25	28,403,960	-0.82(-1.94%)
Feb 26, 2007	42.03	42.19	41.87	42.06	16,024,772	+0.10(+0.23%)
Feb 23, 2007	42.27	42.27	41.86	41.97	17,710,992	-0.41(-0.97%)
Feb 22, 2007	42.50	42.57	42.29	42.38	19,766,368	-0.14(-0.34%)
Feb 21, 2007	42.69	42.78	42.50	42.52	18,398,716	-0.29(-0.69%)
Feb 20, 2007	42.78	43.07	42.69	42.82	14,344,982	-0.04(-0.09%)
Feb 16, 2007	42.95	43.01	42.68	42.86	19,761,476	-0.18(-0.43%)
Feb 15, 2007	43.08	43.13	42.91	43.04	11,236,543	-0.04(-0.09%)
Feb 14, 2007	42.89	43.11	42.78	43.08	11,089,960	+0.31(+0.72%)
Feb 13, 2007	42.93	42.86	42.71	42.77	13,120,945	-0.05(-0.12%)
Feb 12, 2007	42.99	43.09	42.76	42.82	9,274,628	-0.09(-0.21%)
Feb 09, 2007	43.08	43.24	42.87	42.91	10,864,784	-0.10(-0.24%)
Feb 08, 2007	43.02	43.16	42.91	43.02	11,220,187	-0.03(-0.06%)
Feb 07, 2007	43.18	43.24	42.95	43.05	11,916,012	-0.13(-0.30%)
Feb 06, 2007	43.43	43.46	43.04	43.18	12,504,223	-0.20(-0.45%)
Feb 05, 2007	43.42	43.57	43.24	43.37	11,504,662	-0.18(-0.42%)
Feb 02, 2007	43.83	43.93	43.50	43.56	17,299,978	-0.28(-0.64%)
Feb 01, 2007	43.70	43.88	43.50	43.84	14,112,938	+0.14(+0.31%)
Jan 31, 2007	43.43	43.84	43.27	43.70	12,491,230	+0.27(+0.62%)
Jan 30, 2007	43.27	43.57	43.24	43.43	10,963,074	+0.16(+0.36%)
Jan 29, 2007	43.34	43.44	43.18	43.27	12,462,339	+0.05(+0.12%)
Jan 26, 2007	43.62	43.75	43.17	43.22	16,467,769	-0.40(-0.91%)
Jan 25, 2007	43.71	43.86	43.50	43.62	11,812,984	-0.22(-0.49%)
Jan 24, 2007	43.44	43.89	43.37	43.84	11,717,598	+0.33(+0.77%)
Jan 23, 2007	43.82	43.99	43.26	43.50	14,825,425	-0.44(-1.01%)
Jan 22, 2007	44.48	44.56	43.94	43.95	15,661,425	-0.38(-0.86%)
Jan 19, 2007	44.48	44.63	44.18	44.33	20,595,488	+0.03(+0.07%)
Jan 18, 2007	43.48	44.48	43.37	44.30	16,349,913	+0.55(+1.26%)
Jan 17, 2007	43.57	44.08	43.45	43.75	14,047,819	+0.22(+0.50%)
Jan 16, 2007	43.60	43.67	43.37	43.53	12,173,431	-0.07(-0.15%)
Jan 12, 2007	43.47	43.70	43.37	43.59	9,461,210	-0.06(-0.13%)
Jan 11, 2007	43.44	43.73	43.36	43.65	9,739,570	+0.38(+0.88%)
Jan 10, 2007	43.54	43.54	43.22	43.27	9,979,869	-0.07(-0.17%)
Jan 09, 2007	43.57	43.73	43.26	43.35	10,925,164	-0.16(-0.38%)
Jan 08, 2007	43.51	43.67	43.21	43.51	9,447,452	-0.07(-0.16%)
Jan 05, 2007	43.70	43.99	43.50	43.58	12,444,608	-0.40(-0.91%)
Jan 04, 2007	43.11	44.24	43.11	43.98	17,284,202	+0.54(+1.25%)

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.