Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	37.83	38.09	37.64	37.75	1,024,500	+0.03(+0.08%)
Mar 29, 2007	38.43	38.56	37.45	37.72	1,333,900	-0.43(-1.13%)
Mar 28, 2007	38.85	38.91	38.07	38.15	1,087,800	-0.97(-2.48%)
Mar 27, 2007	39.58	39.58	39.07	39.12	1,336,200	-0.63(-1.58%)
Mar 26, 2007	39.48	39.83	39.24	39.75	759,000	+0.33(+0.84%)
Mar 23, 2007	39.30	39.75	39.24	39.42	823,839	+0.25(+0.64%)
Mar 22, 2007	39.30	39.43	38.86	39.17	611,100	-0.28(-0.71%)
Mar 21, 2007	38.56	39.75	38.38	39.45	1,145,600	+0.90(+2.33%)
Mar 20, 2007	37.99	38.74	37.76	38.55	786,300	+0.58(+1.53%)
Mar 19, 2007	37.86	38.30	37.85	37.97	638,400	+0.41(+1.09%)
Mar 16, 2007	37.58	37.83	37.27	37.56	725,300	-0.02(-0.05%)
Mar 15, 2007	38.28	38.28	37.43	37.58	883,200	-0.66(-1.73%)
Mar 14, 2007	36.94	38.35	36.94	38.24	666,307	+0.45(+1.19%)
Mar 13, 2007	38.62	38.76	37.32	37.79	887,600	-0.83(-2.15%)
Mar 12, 2007	38.04	38.71	38.01	38.62	840,500	+0.49(+1.29%)
Mar 09, 2007	38.51	38.65	37.88	38.13	756,400	-0.20(-0.52%)
Mar 08, 2007	38.30	38.33	37.89	38.33	905,343	+0.43(+1.13%)
Mar 07, 2007	37.20	38.12	37.07	37.90	794,205	+0.62(+1.66%)
Mar 06, 2007	37.14	37.50	36.82	37.28	846,700	+0.35(+0.95%)
Mar 05, 2007	36.73	37.50	36.63	36.93	1,057,900	-0.09(-0.24%)
Mar 02, 2007	38.10	38.12	36.95	37.02	998,100	-1.15(-3.01%)
Mar 01, 2007	37.75	38.35	37.30	38.17	818,343	-0.12(-0.31%)
Feb 28, 2007	37.95	38.67	37.86	38.29	860,100	+0.23(+0.60%)
Feb 27, 2007	38.43	38.60	37.93	38.06	1,022,500	-1.34(-3.40%)
Feb 26, 2007	39.47	39.60	38.90	39.40	875,870	+0.02(+0.05%)
Feb 23, 2007	37.94	39.49	37.87	39.38	1,498,000	+1.54(+4.07%)
Feb 22, 2007	38.50	38.95	37.30	37.84	1,402,700	+0.41(+1.10%)
Feb 21, 2007	37.58	37.60	37.04	37.43	814,100	-0.35(-0.93%)
Feb 20, 2007	37.68	38.00	37.46	37.78	840,000	-0.08(-0.21%)
Feb 16, 2007	37.74	38.00	37.60	37.86	658,300	+0.04(+0.11%)
Feb 15, 2007	37.62	37.86	37.33	37.82	635,800	+0.20(+0.53%)
Feb 14, 2007	36.99	37.62	36.88	37.62	1,224,082	+0.66(+1.79%)
Feb 13, 2007	36.50	36.98	36.29	36.96	630,602	+0.76(+2.10%)
Feb 12, 2007	36.44	36.53	36.06	36.20	592,981	-0.12(-0.33%)
Feb 09, 2007	35.92	36.39	35.84	36.32	1,228,700	+0.39(+1.09%)
Feb 08, 2007	35.70	35.94	35.42	35.93	963,500	+0.24(+0.67%)
Feb 07, 2007	35.61	35.88	35.32	35.69	911,700	+0.06(+0.17%)
Feb 06, 2007	35.61	35.69	35.27	35.63	481,700	+0.02(+0.06%)
Feb 05, 2007	35.55	35.74	35.14	35.61	536,500	-0.05(-0.14%)
Feb 02, 2007	35.94	36.11	35.60	35.66	408,000	-0.11(-0.31%)
Feb 01, 2007	35.47	35.82	35.23	35.77	647,400	+0.52(+1.48%)
Jan 31, 2007	34.76	35.36	34.32	35.25	716,500	+0.51(+1.47%)
Jan 30, 2007	34.75	35.00	34.53	34.74	552,500	+0.16(+0.46%)
Jan 29, 2007	34.63	34.94	34.45	34.58	451,800	-0.11(-0.32%)
Jan 26, 2007	35.00	35.06	34.35	34.69	660,000	-0.15(-0.43%)
Jan 25, 2007	34.34	35.98	33.77	34.84	1,841,300	+1.50(+4.50%)
Jan 24, 2007	33.00	33.65	32.94	33.34	616,100	+0.34(+1.03%)
Jan 23, 2007	33.00	33.49	32.80	33.00	598,300	+0.00(+0.00%)
Jan 22, 2007	33.45	33.49	32.83	33.00	515,100	-0.52(-1.55%)
Jan 19, 2007	33.05	33.55	32.84	33.52	743,100	+0.32(+0.96%)
Jan 18, 2007	34.33	34.43	33.15	33.20	1,490,100	-1.13(-3.29%)
Jan 17, 2007	34.56	34.75	34.16	34.33	516,900	-0.41(-1.18%)
Jan 16, 2007	35.30	35.35	34.67	34.74	701,200	-0.01(-0.03%)
Jan 12, 2007	34.17	34.80	34.10	34.75	765,700	+0.56(+1.64%)
Jan 11, 2007	34.30	34.76	34.09	34.19	731,300	+0.02(+0.06%)
Jan 10, 2007	34.20	34.26	33.86	34.17	502,200	-0.12(-0.35%)
Jan 09, 2007	33.97	34.35	33.75	34.29	645,400	+0.44(+1.30%)
Jan 08, 2007	34.00	34.22	33.82	33.85	819,600	-0.11(-0.32%)
Jan 05, 2007	34.32	34.32	33.82	33.96	964,500	-0.61(-1.76%)
Jan 04, 2007	32.78	34.73	32.78	34.57	1,657,700	+1.87(+5.72%)

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.