Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	33.01	33.37	32.82	33.14	6,042,272	+0.19(+0.56%)
Mar 29, 2007	32.82	33.03	32.53	32.95	8,643,561	+0.25(+0.75%)
Mar 28, 2007	32.87	32.92	32.47	32.71	8,845,671	-0.16(-0.49%)
Mar 27, 2007	32.95	33.07	32.74	32.87	7,371,906	-0.27(-0.82%)
Mar 26, 2007	33.00	33.29	32.82	33.14	8,438,210	-0.06(-0.19%)
Mar 23, 2007	33.31	33.45	32.94	33.20	6,411,924	-0.22(-0.66%)
Mar 22, 2007	32.70	33.49	32.70	33.42	6,855,367	+0.22(+0.65%)
Mar 21, 2007	32.48	33.26	32.48	33.21	10,807,556	+0.65(+1.99%)
Mar 20, 2007	32.45	32.63	32.32	32.56	5,725,042	+0.06(+0.17%)
Mar 19, 2007	32.23	32.53	32.16	32.50	5,292,216	+0.31(+0.96%)
Mar 16, 2007	32.18	32.34	31.95	32.19	10,019,270	+0.08(+0.25%)
Mar 15, 2007	31.93	32.14	31.79	32.11	6,109,651	+0.09(+0.29%)
Mar 14, 2007	32.24	32.27	31.68	32.02	8,659,607	-0.10(-0.33%)
Mar 13, 2007	32.58	32.63	32.08	32.13	8,804,342	-0.45(-1.38%)
Mar 12, 2007	32.34	32.73	32.24	32.58	5,904,786	+0.13(+0.40%)
Mar 09, 2007	32.42	32.65	32.32	32.45	8,187,477	+0.14(+0.44%)
Mar 08, 2007	32.15	32.32	32.08	32.31	5,342,865	+0.31(+0.96%)
Mar 07, 2007	32.13	32.35	31.87	32.00	7,851,978	-0.23(-0.71%)
Mar 06, 2007	31.93	32.26	31.81	32.23	8,191,853	+0.37(+1.16%)
Mar 05, 2007	31.76	32.15	31.60	31.86	12,257,714	-0.09(-0.27%)
Mar 02, 2007	32.17	32.20	31.90	31.94	10,595,454	-0.30(-0.92%)
Mar 01, 2007	32.09	32.40	32.02	32.24	10,148,173	-0.21(-0.65%)
Feb 28, 2007	33.02	33.02	32.27	32.45	12,451,558	-0.25(-0.77%)
Feb 27, 2007	33.14	33.64	32.44	32.70	13,085,603	-0.86(-2.57%)
Feb 26, 2007	33.60	33.72	33.47	33.56	6,236,431	+0.12(+0.35%)
Feb 23, 2007	33.32	33.54	33.16	33.45	5,479,010	+0.04(+0.13%)
Feb 22, 2007	33.69	33.69	33.32	33.40	5,420,014	-0.23(-0.70%)
Feb 21, 2007	33.72	33.81	33.55	33.64	5,462,964	-0.26(-0.76%)
Feb 20, 2007	33.95	34.06	33.79	33.90	4,501,848	-0.03(-0.09%)
Feb 16, 2007	33.79	33.96	33.67	33.93	5,966,051	+0.02(+0.05%)
Feb 15, 2007	33.84	34.00	33.78	33.91	5,011,418	+0.06(+0.18%)
Feb 14, 2007	33.55	33.87	33.46	33.85	6,115,990	+0.36(+1.07%)
Feb 13, 2007	33.56	33.63	33.35	33.49	5,440,152	-0.08(-0.24%)
Feb 12, 2007	33.78	33.78	33.46	33.57	5,349,248	+0.11(+0.33%)
Feb 09, 2007	33.44	33.75	33.39	33.46	5,821,154	+0.01(+0.04%)
Feb 08, 2007	33.35	33.76	33.35	33.45	5,064,255	-0.13(-0.39%)
Feb 07, 2007	33.75	33.80	33.53	33.58	7,583,740	-0.14(-0.40%)
Feb 06, 2007	33.69	33.82	33.56	33.71	7,271,094	-0.02(-0.05%)
Feb 05, 2007	33.58	33.76	33.34	33.73	8,250,525	+0.04(+0.13%)
Feb 02, 2007	33.74	33.80	33.55	33.69	8,060,733	-0.10(-0.31%)
Feb 01, 2007	33.72	33.96	33.63	33.79	10,775,035	+0.40(+1.20%)
Jan 31, 2007	32.52	33.55	32.42	33.39	17,052,436	+0.86(+2.64%)
Jan 30, 2007	32.62	32.70	32.45	32.53	4,329,398	-0.07(-0.23%)
Jan 29, 2007	32.64	32.70	32.42	32.61	5,628,445	+0.04(+0.11%)
Jan 26, 2007	32.73	32.98	32.45	32.57	6,428,132	-0.21(-0.64%)
Jan 25, 2007	32.82	32.89	32.61	32.78	8,202,874	-0.12(-0.38%)
Jan 24, 2007	32.54	32.95	32.50	32.90	6,376,105	+0.42(+1.29%)
Jan 23, 2007	32.61	32.67	32.37	32.48	7,127,656	-0.05(-0.15%)
Jan 22, 2007	32.44	32.77	32.40	32.53	9,517,642	-0.14(-0.43%)
Jan 19, 2007	32.89	32.98	32.60	32.68	6,219,215	-0.05(-0.15%)
Jan 18, 2007	32.45	32.83	32.45	32.73	6,390,692	+0.12(+0.36%)
Jan 17, 2007	32.63	32.81	32.42	32.61	8,133,019	-0.02(-0.06%)
Jan 16, 2007	32.58	32.64	32.40	32.63	6,776,921	+0.17(+0.53%)
Jan 12, 2007	32.33	32.65	32.25	32.45	8,967,877	+0.23(+0.71%)
Jan 11, 2007	31.94	32.29	31.87	32.23	7,183,572	+0.35(+1.10%)
Jan 10, 2007	31.83	31.98	31.82	31.87	5,511,101	-0.10(-0.33%)
Jan 09, 2007	32.11	32.15	31.93	31.98	10,165,464	+0.02(+0.06%)
Jan 08, 2007	32.21	32.21	31.93	31.96	6,165,729	-0.15(-0.46%)
Jan 05, 2007	32.40	32.44	32.00	32.11	6,668,492	-0.20(-0.61%)
Jan 04, 2007	32.08	32.40	32.02	32.31	11,065,153	+0.07(+0.21%)

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.