Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	43.50	44.22	43.36	44.00	124,600	+0.50(+1.15%)
Mar 29, 2007	43.48	43.56	43.26	43.50	59,800	+0.17(+0.39%)
Mar 28, 2007	43.17	43.53	43.03	43.33	49,800	+0.22(+0.51%)
Mar 27, 2007	43.20	43.27	43.00	43.11	83,400	+0.01(+0.02%)
Mar 26, 2007	43.13	43.25	42.95	43.10	60,600	-0.07(-0.16%)
Mar 23, 2007	42.64	43.17	42.64	43.17	85,600	+0.42(+0.98%)
Mar 22, 2007	42.60	42.95	42.31	42.75	68,800	+0.05(+0.12%)
Mar 21, 2007	41.75	42.80	41.60	42.70	106,500	+1.01(+2.42%)
Mar 20, 2007	41.46	41.70	41.45	41.69	70,500	+0.10(+0.24%)
Mar 19, 2007	41.49	41.59	41.44	41.59	152,100	+0.19(+0.46%)
Mar 16, 2007	41.27	41.59	41.22	41.40	106,900	-0.10(-0.24%)
Mar 15, 2007	41.70	41.89	41.34	41.50	71,500	-0.42(-1.00%)
Mar 14, 2007	42.00	42.30	41.63	41.92	74,100	-0.22(-0.52%)
Mar 13, 2007	42.59	42.58	42.10	42.14	67,700	-0.45(-1.06%)
Mar 12, 2007	42.65	42.76	42.07	42.59	65,200	+0.50(+1.19%)
Mar 09, 2007	42.25	42.33	42.01	42.09	65,300	-0.11(-0.26%)
Mar 08, 2007	41.40	42.58	41.36	42.20	186,900	+0.78(+1.88%)
Mar 07, 2007	42.12	42.16	41.27	41.42	117,800	-0.60(-1.43%)
Mar 06, 2007	42.42	42.60	41.99	42.02	105,700	-0.41(-0.97%)
Mar 05, 2007	42.50	42.75	42.20	42.43	120,200	-0.59(-1.37%)
Mar 02, 2007	43.00	43.25	42.69	43.02	125,800	-0.10(-0.23%)
Mar 01, 2007	42.40	43.34	41.90	43.12	218,370	+0.52(+1.22%)
Feb 28, 2007	41.72	42.65	41.19	42.60	195,800	+0.49(+1.16%)
Feb 27, 2007	42.54	42.89	41.71	42.11	226,000	-0.78(-1.82%)
Feb 26, 2007	43.11	43.54	42.84	42.89	97,800	-0.31(-0.72%)
Feb 23, 2007	43.40	43.70	43.20	43.20	81,100	-0.34(-0.78%)
Feb 22, 2007	43.49	43.59	43.30	43.54	82,000	+0.29(+0.67%)
Feb 21, 2007	43.20	43.29	42.61	43.25	153,000	+0.05(+0.12%)
Feb 20, 2007	42.85	43.32	42.41	43.20	138,500	+0.78(+1.84%)
Feb 16, 2007	42.70	42.88	42.15	42.42	117,700	-0.25(-0.59%)
Feb 15, 2007	43.29	43.49	42.57	42.67	112,900	-0.53(-1.23%)
Feb 14, 2007	43.48	43.55	43.11	43.20	174,890	+0.10(+0.23%)
Feb 13, 2007	42.69	43.47	42.17	43.10	253,774	+0.96(+2.28%)
Feb 12, 2007	42.05	42.26	41.47	42.14	173,742	+0.34(+0.81%)
Feb 09, 2007	41.20	41.99	40.75	41.80	329,200	+2.05(+5.16%)
Feb 08, 2007	38.29	39.98	38.29	39.75	515,200	+2.05(+5.44%)
Feb 07, 2007	37.85	38.25	37.70	37.70	100,000	-0.49(-1.28%)
Feb 06, 2007	38.11	38.38	37.90	38.19	109,900	+0.28(+0.74%)
Feb 05, 2007	37.99	38.00	37.66	37.91	76,200	-0.06(-0.16%)
Feb 02, 2007	37.97	38.20	37.81	37.97	75,000	-0.74(-1.91%)
Feb 01, 2007	38.50	38.75	38.37	38.71	122,400	+0.21(+0.55%)
Jan 31, 2007	38.35	38.50	38.24	38.50	63,400	+0.32(+0.84%)
Jan 30, 2007	38.01	38.43	37.98	38.18	83,100	+0.10(+0.26%)
Jan 29, 2007	37.80	38.18	37.60	38.08	109,600	+0.36(+0.95%)
Jan 26, 2007	37.41	37.81	37.28	37.72	91,400	+0.34(+0.91%)
Jan 25, 2007	37.61	37.88	37.36	37.38	55,400	-0.12(-0.32%)
Jan 24, 2007	37.70	37.70	37.34	37.50	56,100	-0.07(-0.19%)
Jan 23, 2007	37.25	37.70	37.22	37.57	57,800	+0.23(+0.62%)
Jan 22, 2007	37.33	37.37	36.80	37.34	81,300	+0.01(+0.03%)
Jan 19, 2007	37.54	37.57	37.05	37.33	108,200	-0.17(-0.45%)
Jan 18, 2007	37.73	37.75	37.32	37.50	86,100	-0.15(-0.40%)
Jan 17, 2007	37.70	37.92	37.50	37.65	128,200	+0.00(+0.00%)
Jan 16, 2007	37.38	38.00	37.13	37.65	85,900	+0.21(+0.56%)
Jan 12, 2007	37.37	37.71	37.20	37.44	71,000	+0.04(+0.11%)
Jan 11, 2007	37.17	37.70	37.17	37.40	136,000	+0.43(+1.16%)
Jan 10, 2007	36.51	37.09	36.49	36.97	167,500	+0.40(+1.09%)
Jan 09, 2007	36.20	36.69	36.20	36.57	163,700	+0.23(+0.63%)
Jan 08, 2007	35.73	36.59	35.55	36.34	161,800	+0.41(+1.14%)
Jan 05, 2007	36.58	36.58	35.11	35.93	261,100	-0.65(-1.78%)
Jan 04, 2007	37.29	37.60	36.31	36.58	233,100	-0.91(-2.43%)

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.