Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	44.95	45.27	44.71	45.05	4,770,700	+0.18(+0.40%)
Mar 29, 2007	45.29	45.30	44.66	44.87	5,264,746	+0.04(+0.09%)
Mar 28, 2007	44.85	45.04	44.46	44.83	5,982,800	-0.21(-0.47%)
Mar 27, 2007	44.87	45.19	44.82	45.04	4,722,700	-0.08(-0.18%)
Mar 26, 2007	45.49	45.49	44.65	45.12	5,300,480	+0.07(+0.16%)
Mar 23, 2007	45.00	45.14	44.34	45.05	6,040,674	+0.56(+1.26%)
Mar 22, 2007	44.55	44.67	44.37	44.49	6,240,731	-0.12(-0.27%)
Mar 21, 2007	44.27	44.70	43.82	44.61	4,548,900	+0.30(+0.68%)
Mar 20, 2007	43.95	44.35	43.74	44.31	3,929,600	+0.44(+1.00%)
Mar 19, 2007	43.65	44.24	43.65	43.87	4,978,200	+0.39(+0.90%)
Mar 16, 2007	42.50	43.73	42.50	43.48	9,810,800	+0.01(+0.02%)
Mar 15, 2007	43.50	43.75	43.40	43.47	5,665,500	-0.18(-0.41%)
Mar 14, 2007	43.57	43.87	43.06	43.65	6,574,100	+0.17(+0.39%)
Mar 13, 2007	44.67	44.63	43.43	43.48	8,612,900	-1.19(-2.66%)
Mar 12, 2007	44.32	44.89	44.09	44.67	7,331,500	+0.52(+1.18%)
Mar 09, 2007	43.80	44.49	43.78	44.15	6,216,200	+0.51(+1.17%)
Mar 08, 2007	44.00	44.16	43.40	43.64	6,853,100	+0.54(+1.25%)
Mar 07, 2007	42.92	43.26	42.65	43.10	5,990,100	+0.00(+0.00%)
Mar 06, 2007	43.17	43.25	42.31	43.10	7,306,100	+0.19(+0.44%)
Mar 05, 2007	43.46	43.73	42.85	42.91	6,871,000	-0.76(-1.74%)
Mar 02, 2007	44.10	44.47	43.63	43.67	6,448,300	-0.43(-0.98%)
Mar 01, 2007	43.49	44.44	42.94	44.10	10,729,819	+0.41(+0.94%)
Feb 28, 2007	44.56	44.56	43.38	43.69	11,700,600	-0.77(-1.73%)
Feb 27, 2007	45.54	45.75	44.00	44.46	9,694,800	-1.34(-2.93%)
Feb 26, 2007	46.00	46.15	45.76	45.80	5,905,318	-0.21(-0.46%)
Feb 23, 2007	46.05	46.21	45.83	46.01	3,857,700	-0.04(-0.09%)
Feb 22, 2007	45.85	46.09	45.81	46.05	4,804,000	+0.08(+0.17%)
Feb 21, 2007	45.80	46.12	45.74	45.97	5,621,200	+0.15(+0.33%)
Feb 20, 2007	45.17	45.90	45.05	45.82	6,353,200	+0.50(+1.10%)
Feb 16, 2007	45.00	45.38	44.86	45.32	6,806,900	+0.34(+0.76%)
Feb 15, 2007	44.90	45.24	44.84	44.98	4,127,300	-0.04(-0.09%)
Feb 14, 2007	44.95	45.05	44.71	45.02	5,361,004	+0.12(+0.27%)
Feb 13, 2007	44.85	44.97	44.71	44.90	5,110,839	+0.17(+0.38%)
Feb 12, 2007	44.50	44.90	44.40	44.73	5,649,894	+0.17(+0.38%)
Feb 09, 2007	44.47	44.90	44.42	44.56	4,946,700	+0.21(+0.47%)
Feb 08, 2007	44.73	44.84	44.14	44.35	6,018,400	-0.37(-0.83%)
Feb 07, 2007	44.75	44.88	44.46	44.72	3,362,000	-0.05(-0.11%)
Feb 06, 2007	44.70	44.86	44.43	44.77	4,016,600	+0.24(+0.54%)
Feb 05, 2007	44.46	44.71	44.30	44.53	3,520,900	-0.01(-0.02%)
Feb 02, 2007	44.48	44.74	44.42	44.54	4,724,100	+0.06(+0.13%)
Feb 01, 2007	44.26	44.52	44.20	44.48	6,086,700	+0.13(+0.29%)
Jan 31, 2007	43.77	44.44	43.65	44.35	7,350,900	+0.58(+1.33%)
Jan 30, 2007	43.48	43.85	43.48	43.77	5,818,200	+0.54(+1.25%)
Jan 29, 2007	42.78	43.65	42.75	43.23	8,262,100	+0.30(+0.70%)
Jan 26, 2007	43.02	43.09	42.54	42.93	8,542,300	-0.07(-0.16%)
Jan 25, 2007	43.98	44.14	42.86	43.00	10,630,200	-1.16(-2.63%)
Jan 24, 2007	44.45	44.48	44.04	44.16	11,019,000	-0.69(-1.54%)
Jan 23, 2007	44.55	45.00	44.40	44.85	6,140,200	+0.50(+1.13%)
Jan 22, 2007	44.80	44.80	44.20	44.35	4,918,000	-0.46(-1.03%)
Jan 19, 2007	44.67	44.90	44.30	44.81	5,116,900	+0.22(+0.49%)
Jan 18, 2007	44.87	44.99	44.52	44.59	4,690,500	-0.27(-0.60%)
Jan 17, 2007	44.57	45.06	44.39	44.86	9,439,700	+0.29(+0.65%)
Jan 16, 2007	44.36	44.65	44.17	44.57	5,377,700	+0.35(+0.79%)
Jan 12, 2007	44.67	44.68	44.09	44.22	7,103,000	-0.29(-0.65%)
Jan 11, 2007	44.22	44.60	44.11	44.51	5,626,900	+0.25(+0.56%)
Jan 10, 2007	43.78	44.29	43.46	44.26	6,374,800	+0.47(+1.07%)
Jan 09, 2007	43.86	44.15	43.59	43.79	6,832,800	+0.08(+0.18%)
Jan 08, 2007	43.50	43.85	43.25	43.71	4,538,500	+0.17(+0.39%)
Jan 05, 2007	43.40	43.82	43.34	43.54	5,701,000	+0.00(+0.00%)
Jan 04, 2007	43.75	43.86	42.87	43.54	9,826,100	-0.33(-0.75%)

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.