Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	33.59	33.71	33.16	33.44	1,075,851	-0.10(-0.29%)
Mar 29, 2007	33.57	33.73	33.30	33.54	1,102,758	+0.17(+0.50%)
Mar 28, 2007	33.55	33.57	33.28	33.37	865,631	-0.32(-0.95%)
Mar 27, 2007	33.93	33.93	33.66	33.69	732,678	-0.31(-0.90%)
Mar 26, 2007	33.99	34.09	33.73	34.00	231,803	-0.14(-0.41%)
Mar 23, 2007	34.08	34.19	34.05	34.14	1,400,175	+0.08(+0.24%)
Mar 22, 2007	34.23	34.28	33.97	34.05	1,823,638	-0.15(-0.45%)
Mar 21, 2007	33.47	34.37	33.44	34.21	3,050,428	+0.74(+2.22%)
Mar 20, 2007	33.21	33.49	33.13	33.46	612,244	+0.31(+0.94%)
Mar 19, 2007	33.09	33.37	33.09	33.15	1,276,719	+0.17(+0.53%)
Mar 16, 2007	33.16	33.27	32.93	32.98	390,512	-0.33(-1.00%)
Mar 15, 2007	32.87	33.31	32.87	33.31	1,462,479	+0.61(+1.87%)
Mar 14, 2007	32.65	32.90	32.23	32.70	1,206,214	+0.12(+0.36%)
Mar 13, 2007	33.64	33.37	32.55	32.58	3,178,201	-1.06(-3.16%)
Mar 12, 2007	33.61	33.69	33.48	33.64	805,198	-0.07(-0.21%)
Mar 09, 2007	33.80	33.84	33.55	33.71	275,401	+0.08(+0.25%)
Mar 08, 2007	33.68	33.86	33.55	33.63	488,500	+0.19(+0.56%)
Mar 07, 2007	33.67	33.76	33.44	33.44	782,319	-0.25(-0.74%)
Mar 06, 2007	33.36	33.80	33.35	33.69	921,028	+0.73(+2.21%)
Mar 05, 2007	33.52	33.69	32.94	32.96	1,693,995	-0.85(-2.51%)
Mar 02, 2007	33.96	34.04	33.78	33.81	126,909	-0.17(-0.49%)
Mar 01, 2007	34.12	34.19	33.24	33.98	1,019,303	-0.02(-0.06%)
Feb 28, 2007	34.03	34.25	33.78	34.00	995,993	+0.24(+0.71%)
Feb 27, 2007	34.58	34.58	33.71	33.76	1,382,621	-1.20(-3.43%)
Feb 26, 2007	35.17	35.17	34.78	34.96	615,921	-0.26(-0.73%)
Feb 23, 2007	35.35	35.35	35.05	35.21	490,083	-0.19(-0.55%)
Feb 22, 2007	35.37	35.41	35.21	35.41	560,300	+0.08(+0.22%)
Feb 21, 2007	35.37	35.42	35.28	35.33	600,013	-0.13(-0.37%)
Feb 20, 2007	35.18	35.48	35.05	35.47	552,386	+0.21(+0.59%)
Feb 16, 2007	35.11	35.28	35.10	35.26	559,724	+0.15(+0.44%)
Feb 15, 2007	35.11	35.13	34.96	35.10	702,749	+0.05(+0.14%)
Feb 14, 2007	34.96	35.22	34.94	35.05	799,010	+0.03(+0.10%)
Feb 13, 2007	34.87	35.02	34.83	35.02	347,166	+0.25(+0.72%)
Feb 12, 2007	34.66	34.81	34.61	34.77	583,898	+0.09(+0.27%)
Feb 09, 2007	34.96	34.96	34.62	34.68	1,545,646	-0.34(-0.96%)
Feb 08, 2007	35.01	35.01	34.85	35.01	171,514	-0.03(-0.08%)
Feb 07, 2007	34.83	35.07	34.83	35.04	26,763	+0.18(+0.52%)
Feb 06, 2007	34.65	34.88	34.65	34.86	951,100	+0.24(+0.70%)
Feb 05, 2007	34.74	34.74	34.56	34.62	122,592	-0.17(-0.48%)
Feb 02, 2007	34.59	34.78	34.56	34.78	179,284	+0.20(+0.58%)
Feb 01, 2007	34.48	34.60	34.48	34.58	397,850	+0.28(+0.81%)
Jan 31, 2007	34.24	34.53	34.14	34.30	1,064,484	-0.03(-0.08%)
Jan 30, 2007	34.13	34.37	34.07	34.33	882,897	+0.24(+0.71%)
Jan 29, 2007	33.92	34.11	33.92	34.09	1,090,959	+0.26(+0.76%)
Jan 26, 2007	33.62	33.88	33.51	33.83	337,705	+0.21(+0.62%)
Jan 25, 2007	33.89	33.94	33.57	33.62	249,933	-0.46(-1.35%)
Jan 24, 2007	33.76	34.08	33.73	34.08	106,477	+0.27(+0.80%)
Jan 23, 2007	33.64	33.90	33.63	33.81	327,057	+0.06(+0.16%)
Jan 22, 2007	33.76	33.80	33.59	33.76	1,208,948	-0.16(-0.47%)
Jan 19, 2007	33.80	33.98	33.66	33.92	1,101,319	+0.03(+0.08%)
Jan 18, 2007	34.04	34.04	33.73	33.89	1,223,768	-0.26(-0.75%)
Jan 17, 2007	34.28	34.34	34.10	34.14	969,806	-0.24(-0.71%)
Jan 16, 2007	34.80	34.82	34.38	34.39	2,470,559	-0.32(-0.92%)
Jan 12, 2007	34.68	34.75	34.65	34.71	42,590	+0.02(+0.06%)
Jan 11, 2007	34.55	34.79	34.51	34.69	481,737	+0.27(+0.79%)
Jan 10, 2007	34.38	34.47	34.26	34.42	1,041,894	+0.01(+0.04%)
Jan 09, 2007	34.57	34.60	34.05	34.40	1,581,474	-0.15(-0.44%)
Jan 08, 2007	34.54	34.56	34.20	34.55	310,654	+0.01(+0.04%)
Jan 05, 2007	35.21	35.21	34.51	34.54	1,709,822	-0.73(-2.07%)
Jan 04, 2007	35.08	35.28	34.87	35.27	273,243	+0.12(+0.34%)

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.