Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	34.85	35.07	34.71	34.98	164,500	+0.04(+0.11%)
Mar 29, 2007	34.73	34.94	34.51	34.94	233,500	+0.36(+1.04%)
Mar 28, 2007	34.96	35.10	34.46	34.58	221,700	-0.50(-1.43%)
Mar 27, 2007	35.44	35.44	35.04	35.08	148,400	-0.44(-1.24%)
Mar 26, 2007	35.82	35.96	35.19	35.52	158,900	-0.47(-1.31%)
Mar 23, 2007	35.44	35.99	35.40	35.99	250,300	+0.44(+1.24%)
Mar 22, 2007	35.90	35.90	35.37	35.55	122,400	-0.31(-0.86%)
Mar 21, 2007	35.20	35.86	35.11	35.86	177,000	+0.77(+2.19%)
Mar 20, 2007	34.94	35.13	34.77	35.09	184,900	+0.19(+0.54%)
Mar 19, 2007	35.16	35.25	34.62	34.90	258,400	-0.01(-0.03%)
Mar 16, 2007	34.85	35.13	34.59	34.91	187,600	+0.03(+0.09%)
Mar 15, 2007	35.10	35.35	34.80	34.88	144,200	-0.25(-0.71%)
Mar 14, 2007	34.95	35.43	34.49	35.13	234,200	+0.18(+0.52%)
Mar 13, 2007	35.75	35.68	34.90	34.95	379,200	-0.80(-2.24%)
Mar 12, 2007	35.77	35.90	35.35	35.75	276,000	-0.25(-0.69%)
Mar 09, 2007	36.16	36.24	35.80	36.00	200,100	-0.13(-0.36%)
Mar 08, 2007	36.25	36.50	35.94	36.13	170,000	+0.08(+0.22%)
Mar 07, 2007	36.00	36.27	35.61	36.05	293,700	+0.00(+0.00%)
Mar 06, 2007	35.80	36.38	35.80	36.05	310,800	+0.35(+0.98%)
Mar 05, 2007	35.80	36.12	35.34	35.70	446,100	-0.15(-0.42%)
Mar 02, 2007	36.24	36.54	35.79	35.85	349,800	-0.42(-1.16%)
Mar 01, 2007	36.30	36.74	35.57	36.27	357,350	-0.26(-0.71%)
Feb 28, 2007	35.75	36.72	35.55	36.53	533,500	+0.91(+2.55%)
Feb 27, 2007	36.81	36.81	35.54	35.62	382,700	-1.36(-3.68%)
Feb 26, 2007	37.87	37.89	36.60	36.98	235,700	-0.93(-2.45%)
Feb 23, 2007	37.90	38.05	37.58	37.91	157,700	-0.04(-0.11%)
Feb 22, 2007	38.10	38.20	37.76	37.95	295,700	-0.17(-0.45%)
Feb 21, 2007	37.40	38.15	37.32	38.12	263,500	+0.82(+2.20%)
Feb 20, 2007	36.80	37.74	36.41	37.30	256,500	+0.36(+0.97%)
Feb 16, 2007	36.91	37.10	36.56	36.94	115,100	+0.00(+0.00%)
Feb 15, 2007	37.04	37.27	36.63	36.94	119,300	-0.22(-0.59%)
Feb 14, 2007	36.71	37.16	36.30	37.16	214,337	+0.45(+1.23%)
Feb 13, 2007	36.00	36.74	35.88	36.71	233,925	+0.86(+2.40%)
Feb 12, 2007	35.66	36.19	35.46	35.85	433,274	+0.09(+0.25%)
Feb 09, 2007	35.41	35.82	35.28	35.76	232,400	+0.39(+1.10%)
Feb 08, 2007	35.45	35.71	35.30	35.37	158,100	-0.22(-0.62%)
Feb 07, 2007	36.10	36.10	35.18	35.59	261,800	-0.39(-1.08%)
Feb 06, 2007	35.98	36.20	35.62	35.98	283,000	+0.08(+0.22%)
Feb 05, 2007	35.80	36.18	35.68	35.90	393,200	+0.17(+0.48%)
Feb 02, 2007	36.07	36.30	35.65	35.73	242,400	-0.34(-0.94%)
Feb 01, 2007	35.51	36.07	35.25	36.07	441,400	+0.56(+1.58%)
Jan 31, 2007	35.97	36.31	34.56	35.51	723,000	-0.63(-1.74%)
Jan 30, 2007	36.22	36.30	35.85	36.14	266,600	-0.16(-0.44%)
Jan 29, 2007	35.48	36.42	35.30	36.30	230,900	+0.64(+1.79%)
Jan 26, 2007	36.53	36.55	35.20	35.66	288,400	-0.90(-2.46%)
Jan 25, 2007	34.36	36.99	34.36	36.56	609,300	-0.30(-0.81%)
Jan 24, 2007	36.82	36.99	36.36	36.86	216,500	+0.07(+0.19%)
Jan 23, 2007	36.02	36.83	35.53	36.79	208,600	+0.71(+1.97%)
Jan 22, 2007	36.21	36.59	35.62	36.08	151,800	-0.09(-0.25%)
Jan 19, 2007	35.85	36.26	35.36	36.17	147,200	+0.58(+1.63%)
Jan 18, 2007	36.05	36.29	35.40	35.59	146,600	-0.41(-1.14%)
Jan 17, 2007	35.97	36.24	35.41	36.00	308,700	+0.02(+0.06%)
Jan 16, 2007	35.47	36.08	35.46	35.98	347,600	+0.73(+2.07%)
Jan 12, 2007	34.17	35.31	34.17	35.25	295,800	+1.24(+3.65%)
Jan 11, 2007	33.53	34.37	33.30	34.01	266,800	+0.36(+1.07%)
Jan 10, 2007	33.60	33.76	33.06	33.65	248,300	-0.10(-0.30%)
Jan 09, 2007	33.80	33.86	33.32	33.75	215,400	+0.03(+0.09%)
Jan 08, 2007	33.97	34.00	33.21	33.72	309,300	-0.29(-0.85%)
Jan 05, 2007	34.35	34.43	33.90	34.01	191,000	-0.38(-1.10%)
Jan 04, 2007	34.42	34.51	33.77	34.39	346,100	-0.04(-0.12%)

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.