Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	45.36	45.67	44.73	45.05	5,257,500	-0.31(-0.68%)
Mar 29, 2007	45.80	45.92	44.88	45.36	5,194,009	+0.03(+0.07%)
Mar 28, 2007	45.48	46.65	45.25	45.33	8,050,869	-0.90(-1.95%)
Mar 27, 2007	46.31	46.41	45.94	46.23	4,960,500	-0.26(-0.56%)
Mar 26, 2007	46.28	46.64	45.86	46.49	5,587,600	-0.02(-0.04%)
Mar 23, 2007	46.24	46.70	46.14	46.51	6,756,200	+0.36(+0.78%)
Mar 22, 2007	45.77	46.43	45.35	46.15	5,255,200	-0.07(-0.15%)
Mar 21, 2007	45.58	46.36	45.44	46.22	6,770,484	+0.68(+1.49%)
Mar 20, 2007	45.10	45.60	44.90	45.54	6,007,097	+0.55(+1.22%)
Mar 19, 2007	44.57	45.22	44.56	44.99	5,818,700	+0.63(+1.42%)
Mar 16, 2007	44.23	44.47	44.02	44.36	4,903,217	+0.07(+0.16%)
Mar 15, 2007	43.82	44.63	43.70	44.29	4,781,303	+0.32(+0.73%)
Mar 14, 2007	44.50	44.50	42.52	43.97	8,595,161	-0.13(-0.29%)
Mar 13, 2007	45.07	44.77	43.79	44.10	8,094,253	-0.97(-2.15%)
Mar 12, 2007	44.76	45.45	44.40	45.07	15,569,200	+0.58(+1.30%)
Mar 09, 2007	44.95	45.00	44.21	44.49	8,126,400	-0.45(-1.00%)
Mar 08, 2007	43.81	44.99	43.79	44.94	8,352,000	+1.14(+2.60%)
Mar 07, 2007	43.71	44.37	43.66	43.80	6,661,700	-0.09(-0.21%)
Mar 06, 2007	44.46	44.81	43.82	43.89	8,907,100	-0.28(-0.63%)
Mar 05, 2007	44.00	44.37	43.74	44.17	9,910,866	-0.08(-0.18%)
Mar 02, 2007	44.00	44.55	43.95	44.25	10,056,800	-0.04(-0.09%)
Mar 01, 2007	44.00	44.75	43.45	44.29	10,133,173	-0.38(-0.85%)
Feb 28, 2007	44.48	45.00	43.53	44.67	13,038,000	+1.32(+3.04%)
Feb 27, 2007	42.85	44.67	42.78	43.35	17,768,400	-0.85(-1.92%)
Feb 26, 2007	44.94	44.94	43.86	44.20	7,901,126	-0.09(-0.20%)
Feb 23, 2007	44.48	44.63	44.04	44.29	6,331,600	+0.04(+0.09%)
Feb 22, 2007	44.05	44.49	43.32	44.25	7,807,800	+0.27(+0.61%)
Feb 21, 2007	44.15	44.28	43.89	43.98	5,686,500	-0.46(-1.04%)
Feb 20, 2007	44.35	44.70	44.10	44.44	3,394,700	+0.34(+0.77%)
Feb 16, 2007	44.45	44.49	44.00	44.10	3,351,100	-0.43(-0.97%)
Feb 15, 2007	44.50	44.82	44.05	44.53	4,285,000	+0.20(+0.45%)
Feb 14, 2007	44.00	44.47	43.85	44.33	8,155,487	+0.38(+0.86%)
Feb 13, 2007	43.25	44.03	43.12	43.95	6,559,593	+0.59(+1.36%)
Feb 12, 2007	43.00	43.58	42.75	43.36	5,189,100	+0.32(+0.74%)
Feb 09, 2007	42.71	43.63	42.71	43.04	8,268,300	+0.18(+0.42%)
Feb 08, 2007	42.03	43.38	42.03	42.86	9,878,600	+1.54(+3.73%)
Feb 07, 2007	41.49	41.51	40.88	41.32	2,738,500	-0.30(-0.72%)
Feb 06, 2007	41.27	41.75	41.17	41.62	3,153,500	+0.31(+0.75%)
Feb 05, 2007	41.55	41.83	41.14	41.31	2,777,600	-0.57(-1.36%)
Feb 02, 2007	42.00	42.06	41.62	41.88	3,620,600	+0.01(+0.02%)
Feb 01, 2007	41.60	42.20	41.46	41.87	4,829,100	+0.38(+0.92%)
Jan 31, 2007	40.23	41.61	40.16	41.49	6,083,200	+1.14(+2.83%)
Jan 30, 2007	40.35	40.73	40.15	40.35	3,292,900	+0.00(+0.00%)
Jan 29, 2007	40.40	40.55	39.79	40.35	4,663,600	+0.08(+0.20%)
Jan 26, 2007	39.70	40.43	39.38	40.27	5,085,700	+0.45(+1.13%)
Jan 25, 2007	40.78	40.81	39.61	39.82	3,743,400	-0.90(-2.21%)
Jan 24, 2007	39.55	41.09	39.53	40.72	6,490,700	+1.12(+2.83%)
Jan 23, 2007	39.75	39.97	39.11	39.60	4,588,200	-0.30(-0.75%)
Jan 22, 2007	40.40	40.72	39.57	39.90	6,614,200	-0.32(-0.80%)
Jan 19, 2007	39.70	40.52	39.56	40.22	8,269,300	+0.79(+2.00%)
Jan 18, 2007	39.65	39.65	38.83	39.43	4,416,300	+0.52(+1.34%)
Jan 17, 2007	39.05	39.30	38.67	38.91	3,365,700	-0.22(-0.56%)
Jan 16, 2007	39.10	39.28	38.61	39.13	4,568,800	-0.11(-0.28%)
Jan 12, 2007	39.03	39.33	38.61	39.24	3,992,700	-0.09(-0.23%)
Jan 11, 2007	39.00	39.70	38.83	39.33	5,895,500	+0.51(+1.31%)
Jan 10, 2007	38.70	38.97	38.20	38.82	4,737,800	-0.03(-0.08%)
Jan 09, 2007	37.60	38.91	37.60	38.85	8,865,300	+1.25(+3.32%)
Jan 08, 2007	37.07	37.75	36.12	37.60	10,049,900	+0.71(+1.92%)
Jan 05, 2007	37.35	37.42	36.72	36.89	10,002,000	-0.42(-1.13%)
Jan 04, 2007	37.60	38.30	37.10	37.31	10,699,000	-0.20(-0.53%)

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.