Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	36.73	37.10	36.36	36.76	2,091,818	+0.03(+0.08%)
Mar 29, 2007	36.92	37.07	36.46	36.73	2,395,128	+0.15(+0.41%)
Mar 28, 2007	36.83	36.89	36.33	36.58	3,041,152	-0.49(-1.33%)
Mar 27, 2007	37.10	37.22	36.49	37.07	2,865,547	-0.29(-0.78%)
Mar 26, 2007	37.54	37.72	36.94	37.37	2,302,015	-0.30(-0.79%)
Mar 23, 2007	37.37	37.77	37.30	37.66	1,988,926	+0.15(+0.40%)
Mar 22, 2007	37.43	37.66	37.24	37.51	2,707,910	+0.04(+0.11%)
Mar 21, 2007	36.44	37.64	36.40	37.47	3,386,467	+1.00(+2.73%)
Mar 20, 2007	36.44	36.58	36.35	36.47	3,676,868	-0.05(-0.14%)
Mar 19, 2007	36.26	36.62	36.26	36.52	4,037,511	+0.61(+1.71%)
Mar 16, 2007	35.63	36.09	35.63	35.91	3,964,798	+0.34(+0.96%)
Mar 15, 2007	35.26	35.78	35.01	35.57	2,912,431	+0.31(+0.87%)
Mar 14, 2007	35.76	36.08	34.72	35.26	5,360,768	-0.10(-0.28%)
Mar 13, 2007	36.32	36.15	35.27	35.36	3,363,586	-0.95(-2.63%)
Mar 12, 2007	36.09	36.52	35.90	36.32	2,066,271	+0.07(+0.20%)
Mar 09, 2007	36.77	36.82	36.10	36.25	2,513,635	-0.19(-0.51%)
Mar 08, 2007	36.41	36.71	36.10	36.43	3,016,728	+0.26(+0.71%)
Mar 07, 2007	35.88	36.50	35.84	36.18	2,458,469	+0.18(+0.49%)
Mar 06, 2007	36.12	36.24	35.76	36.00	4,217,186	+0.23(+0.64%)
Mar 05, 2007	35.83	36.57	35.72	35.77	2,942,611	-0.49(-1.36%)
Mar 02, 2007	37.32	37.32	36.23	36.26	2,560,239	-0.45(-1.22%)
Mar 01, 2007	36.19	36.88	36.14	36.71	4,748,646	-0.08(-0.21%)
Feb 28, 2007	36.61	37.29	36.48	36.79	4,485,577	+0.18(+0.49%)
Feb 27, 2007	37.03	37.09	36.20	36.61	3,796,773	-0.86(-2.30%)
Feb 26, 2007	37.58	37.79	37.34	37.47	1,832,782	-0.12(-0.32%)
Feb 23, 2007	37.65	37.71	37.35	37.59	1,626,907	-0.06(-0.17%)
Feb 22, 2007	37.97	38.22	37.47	37.66	2,058,831	-0.41(-1.07%)
Feb 21, 2007	37.80	38.09	37.44	38.06	1,582,129	+0.06(+0.17%)
Feb 20, 2007	37.48	38.11	37.41	38.00	2,371,158	+0.56(+1.50%)
Feb 16, 2007	37.66	37.86	37.30	37.44	2,412,287	-0.38(-1.00%)
Feb 15, 2007	37.45	37.90	37.45	37.81	2,624,810	+0.22(+0.59%)
Feb 14, 2007	37.08	37.71	37.06	37.59	2,474,466	+0.58(+1.58%)
Feb 13, 2007	37.04	37.44	36.97	37.01	3,486,302	+0.21(+0.56%)
Feb 12, 2007	36.51	36.87	36.51	36.80	2,594,921	+0.24(+0.64%)
Feb 09, 2007	37.04	37.12	36.40	36.57	2,255,352	-0.30(-0.81%)
Feb 08, 2007	37.05	37.14	36.82	36.87	2,080,869	-0.18(-0.48%)
Feb 07, 2007	37.04	37.11	36.90	37.04	1,867,505	+0.07(+0.19%)
Feb 06, 2007	36.87	36.99	36.83	36.97	4,060,672	+0.13(+0.35%)
Feb 05, 2007	36.55	36.91	36.46	36.84	3,078,491	+0.17(+0.47%)
Feb 02, 2007	36.78	36.81	36.45	36.67	3,437,141	-0.23(-0.62%)
Feb 01, 2007	36.26	36.97	36.20	36.90	4,631,283	+0.58(+1.59%)
Jan 31, 2007	35.17	36.47	34.57	36.33	6,601,540	+0.60(+1.67%)
Jan 30, 2007	34.42	36.30	34.07	35.73	9,721,582	+2.31(+6.91%)
Jan 29, 2007	33.30	33.53	33.20	33.42	4,944,873	-0.03(-0.09%)
Jan 26, 2007	33.55	33.62	33.27	33.45	6,181,969	-0.09(-0.28%)
Jan 25, 2007	33.85	34.10	33.38	33.54	3,303,788	-0.25(-0.74%)
Jan 24, 2007	33.79	33.95	33.62	33.79	2,815,575	-0.03(-0.08%)
Jan 23, 2007	33.48	33.88	33.48	33.82	3,740,905	+0.30(+0.89%)
Jan 22, 2007	33.71	33.87	33.09	33.52	6,759,739	-0.31(-0.91%)
Jan 19, 2007	33.80	33.99	33.73	33.82	2,992,584	+0.05(+0.15%)
Jan 18, 2007	34.46	34.46	33.72	33.77	2,380,282	-0.12(-0.36%)
Jan 17, 2007	34.12	34.41	33.76	33.90	5,450,632	-0.12(-0.36%)
Jan 16, 2007	33.91	34.02	33.49	34.02	4,299,304	+0.14(+0.42%)
Jan 12, 2007	33.68	33.88	33.40	33.87	2,114,278	+0.05(+0.15%)
Jan 11, 2007	33.33	33.87	33.25	33.82	3,290,312	+0.48(+1.45%)
Jan 10, 2007	32.93	33.39	32.79	33.34	3,828,497	+0.20(+0.60%)
Jan 09, 2007	33.06	33.16	32.79	33.14	2,375,089	+0.25(+0.76%)
Jan 08, 2007	32.84	33.01	32.61	32.89	2,572,451	+0.12(+0.37%)
Jan 05, 2007	32.74	32.97	32.54	32.77	3,281,188	-0.12(-0.37%)
Jan 04, 2007	32.49	32.97	32.49	32.89	3,500,448	+0.20(+0.61%)

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.