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.

bottom clear

About Us