Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	36.13	36.60	36.01	36.60	30,632,290	+0.28(+0.77%)
Mar 29, 2007	36.11	36.40	35.85	36.32	26,062,246	+0.39(+1.08%)
Mar 28, 2007	35.46	36.14	35.46	35.93	38,659,968	+0.47(+1.33%)
Mar 27, 2007	35.33	35.61	35.18	35.46	25,980,218	+0.05(+0.15%)
Mar 26, 2007	35.51	35.69	35.26	35.41	36,822,524	-0.22(-0.61%)
Mar 23, 2007	35.93	36.19	35.62	35.62	28,045,574	-0.28(-0.79%)
Mar 22, 2007	35.78	36.13	35.43	35.91	29,811,796	+0.02(+0.06%)
Mar 21, 2007	35.77	35.95	35.49	35.88	40,391,016	+0.11(+0.31%)
Mar 20, 2007	35.52	35.77	35.35	35.77	32,611,618	+0.25(+0.72%)
Mar 19, 2007	35.00	35.58	34.78	35.52	45,888,824	+0.20(+0.58%)
Mar 16, 2007	35.30	35.45	35.19	35.31	62,350,940	-0.01(-0.02%)
Mar 15, 2007	34.75	35.47	34.75	35.32	41,688,464	+0.35(+1.01%)
Mar 14, 2007	34.95	35.22	34.66	34.97	83,406,200	-0.06(-0.17%)
Mar 13, 2007	36.12	35.69	35.02	35.03	64,336,668	-1.09(-3.02%)
Mar 12, 2007	36.11	36.41	35.99	36.12	71,043,168	-0.08(-0.23%)
Mar 09, 2007	35.84	36.23	35.51	36.20	47,788,880	+0.38(+1.05%)
Mar 08, 2007	35.69	35.95	35.53	35.83	27,112,486	+0.37(+1.03%)
Mar 07, 2007	35.22	35.70	35.02	35.46	36,119,508	+0.28(+0.78%)
Mar 06, 2007	34.74	35.24	34.63	35.18	35,199,108	+0.92(+2.69%)
Mar 05, 2007	34.59	34.93	34.25	34.26	29,944,710	-0.53(-1.52%)
Mar 02, 2007	34.92	35.22	34.64	34.79	24,556,188	-0.36(-1.02%)
Mar 01, 2007	34.73	35.38	34.61	35.15	32,782,866	+0.02(+0.07%)
Feb 28, 2007	34.60	35.43	34.59	35.13	43,088,500	+0.67(+1.95%)
Feb 27, 2007	35.53	35.63	33.83	34.45	42,197,372	-1.25(-3.50%)
Feb 26, 2007	35.52	35.80	35.49	35.71	13,133,535	+0.12(+0.34%)
Feb 23, 2007	35.36	35.73	35.18	35.58	14,524,631	+0.23(+0.64%)
Feb 22, 2007	35.58	35.63	35.28	35.36	25,836,976	-0.22(-0.61%)
Feb 21, 2007	35.82	36.05	35.55	35.58	17,906,794	-0.23(-0.63%)
Feb 20, 2007	35.93	36.16	35.63	35.80	18,809,440	-0.12(-0.35%)
Feb 16, 2007	35.84	35.95	35.66	35.93	17,333,582	+0.05(+0.14%)
Feb 15, 2007	36.01	36.10	35.80	35.88	24,155,252	-0.13(-0.36%)
Feb 14, 2007	35.86	36.04	35.63	36.01	18,824,368	+0.14(+0.40%)
Feb 13, 2007	35.72	35.91	35.65	35.86	19,158,680	+0.19(+0.53%)
Feb 12, 2007	35.53	35.81	35.49	35.68	18,434,688	+0.09(+0.25%)
Feb 09, 2007	35.45	35.76	35.43	35.59	17,765,470	+0.07(+0.20%)
Feb 08, 2007	35.68	35.80	35.32	35.52	27,444,080	-0.32(-0.88%)
Feb 07, 2007	35.85	36.00	35.72	35.83	17,088,366	-0.02(-0.05%)
Feb 06, 2007	36.21	36.23	35.76	35.85	26,164,970	-0.36(-0.99%)
Feb 05, 2007	36.11	36.26	35.99	36.21	15,936,665	+0.13(+0.37%)
Feb 02, 2007	36.46	36.51	35.97	36.08	23,314,270	-0.38(-1.05%)
Feb 01, 2007	36.46	36.61	36.15	36.46	27,940,030	+0.04(+0.10%)
Jan 31, 2007	36.48	36.87	35.95	36.42	44,507,012	-0.06(-0.17%)
Jan 30, 2007	36.78	36.88	36.47	36.48	26,741,542	-0.22(-0.59%)
Jan 29, 2007	37.03	37.49	36.70	36.70	29,600,880	+0.02(+0.07%)
Jan 26, 2007	36.80	36.88	36.53	36.68	18,451,212	+0.06(+0.17%)
Jan 25, 2007	36.80	36.97	36.59	36.61	17,027,902	-0.03(-0.08%)
Jan 24, 2007	36.66	36.78	36.50	36.64	15,279,715	+0.07(+0.18%)
Jan 23, 2007	36.29	36.67	36.26	36.58	15,997,369	+0.29(+0.79%)
Jan 22, 2007	36.26	36.47	36.10	36.29	20,409,824	-0.08(-0.22%)
Jan 19, 2007	36.66	36.71	36.26	36.37	24,381,994	-0.29(-0.78%)
Jan 18, 2007	36.59	37.13	36.59	36.66	20,931,928	-0.26(-0.70%)
Jan 17, 2007	37.27	37.34	36.82	36.91	19,546,528	-0.30(-0.81%)
Jan 16, 2007	36.96	37.30	36.67	37.21	21,356,378	+0.36(+0.98%)
Jan 12, 2007	37.27	37.37	36.60	36.85	31,902,602	-0.41(-1.10%)
Jan 11, 2007	37.27	37.72	37.24	37.26	33,577,608	+0.09(+0.24%)
Jan 10, 2007	36.87	37.27	36.63	37.17	28,113,506	+0.45(+1.21%)
Jan 09, 2007	36.69	36.92	36.63	36.73	21,668,538	+0.06(+0.16%)
Jan 08, 2007	36.33	36.69	36.09	36.67	20,174,446	+0.35(+0.95%)
Jan 05, 2007	36.63	36.65	36.24	36.32	19,709,686	-0.21(-0.57%)
Jan 04, 2007	36.43	36.62	36.16	36.53	29,840,578	+0.48(+1.32%)

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.