Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	36.83	37.16	36.38	36.73	2,555,492	-0.04(-0.10%)
Mar 29, 2007	37.13	37.20	36.54	36.77	2,169,484	+0.01(+0.04%)
Mar 28, 2007	36.90	36.98	36.54	36.76	2,849,896	-0.05(-0.14%)
Mar 27, 2007	36.68	36.99	36.59	36.81	2,654,285	-0.04(-0.12%)
Mar 26, 2007	37.32	37.32	36.68	36.85	2,344,801	-0.40(-1.07%)
Mar 23, 2007	36.37	37.32	36.37	37.25	1,775,019	+0.10(+0.27%)
Mar 22, 2007	38.32	38.50	36.98	37.15	3,591,050	-0.22(-0.59%)
Mar 21, 2007	36.83	37.48	36.73	37.37	3,060,869	+0.61(+1.66%)
Mar 20, 2007	36.49	36.81	36.33	36.76	4,075,146	+0.65(+1.81%)
Mar 19, 2007	35.90	36.29	35.79	36.10	2,166,669	+0.38(+1.05%)
Mar 16, 2007	35.58	35.91	35.41	35.73	5,044,466	+0.32(+0.90%)
Mar 15, 2007	35.22	35.56	35.13	35.41	3,161,916	+0.11(+0.32%)
Mar 14, 2007	36.33	36.12	34.52	35.29	4,941,305	+0.11(+0.30%)
Mar 13, 2007	36.33	36.14	35.19	35.19	3,908,143	-1.14(-3.14%)
Mar 12, 2007	36.53	36.81	36.09	36.33	2,803,812	-0.34(-0.93%)
Mar 09, 2007	36.72	36.73	36.42	36.67	1,715,687	+0.33(+0.90%)
Mar 08, 2007	36.33	36.69	36.15	36.34	2,360,444	+0.18(+0.49%)
Mar 07, 2007	36.40	36.57	36.15	36.17	2,790,283	-0.52(-1.43%)
Mar 06, 2007	36.24	36.78	36.15	36.69	3,403,894	+0.45(+1.23%)
Mar 05, 2007	35.69	36.51	35.65	36.24	3,000,974	+0.35(+0.99%)
Mar 02, 2007	36.34	36.61	35.89	35.89	3,486,620	-0.45(-1.25%)
Mar 01, 2007	35.73	36.39	34.80	36.34	3,788,698	+0.33(+0.93%)
Feb 28, 2007	36.36	36.44	35.80	36.01	4,267,093	-0.31(-0.86%)
Feb 27, 2007	37.71	38.55	35.90	36.32	3,010,134	-1.21(-3.23%)
Feb 26, 2007	37.64	37.79	37.29	37.54	3,465,695	-0.07(-0.19%)
Feb 23, 2007	38.13	38.14	37.52	37.61	2,228,393	-0.53(-1.38%)
Feb 22, 2007	38.02	38.33	37.81	38.13	2,117,903	+0.00(+0.00%)
Feb 21, 2007	37.61	38.18	37.60	38.13	4,625,761	+0.28(+0.75%)
Feb 20, 2007	37.49	37.95	37.44	37.85	3,574,279	+0.43(+1.16%)
Feb 16, 2007	37.20	37.54	37.01	37.42	3,134,294	+0.01(+0.02%)
Feb 15, 2007	37.50	37.56	37.28	37.41	3,640,798	-0.18(-0.47%)
Feb 14, 2007	37.59	37.73	37.44	37.59	3,127,908	+0.18(+0.47%)
Feb 13, 2007	37.47	37.54	37.33	37.41	4,956,181	+0.07(+0.19%)
Feb 12, 2007	37.22	37.71	37.20	37.34	3,394,584	+0.09(+0.25%)
Feb 09, 2007	37.72	37.95	37.02	37.25	3,962,261	-0.48(-1.26%)
Feb 08, 2007	37.51	37.75	37.40	37.72	3,101,880	+0.31(+0.83%)
Feb 07, 2007	37.44	37.59	37.37	37.41	2,531,252	-0.03(-0.08%)
Feb 06, 2007	37.57	37.68	37.37	37.44	3,684,205	+0.06(+0.17%)
Feb 05, 2007	37.09	37.54	36.95	37.37	3,497,895	+0.17(+0.46%)
Feb 02, 2007	37.03	37.32	36.86	37.20	3,099,484	+0.31(+0.83%)
Feb 01, 2007	36.54	37.02	36.39	36.90	5,878,211	+0.82(+2.26%)
Jan 31, 2007	36.67	36.88	36.08	36.08	4,113,197	-0.53(-1.45%)
Jan 30, 2007	36.24	36.65	36.17	36.61	3,079,754	+0.44(+1.22%)
Jan 29, 2007	36.05	36.26	35.96	36.17	3,470,413	+0.23(+0.63%)
Jan 26, 2007	35.94	36.04	35.69	35.95	4,252,296	+0.01(+0.02%)
Jan 25, 2007	36.32	36.50	35.90	35.94	3,465,903	-0.49(-1.34%)
Jan 24, 2007	36.76	36.90	36.31	36.43	4,749,217	-0.33(-0.91%)
Jan 23, 2007	36.71	37.14	36.68	36.76	3,426,302	+0.06(+0.15%)
Jan 22, 2007	36.45	36.80	36.45	36.71	3,492,257	+0.26(+0.70%)
Jan 19, 2007	36.49	36.55	36.24	36.45	3,234,073	+0.06(+0.16%)
Jan 18, 2007	36.26	36.57	36.20	36.39	3,507,055	+0.23(+0.65%)
Jan 17, 2007	36.22	36.39	36.15	36.16	3,845,147	-0.06(-0.18%)
Jan 16, 2007	36.31	36.48	36.20	36.22	3,879,957	-0.01(-0.02%)
Jan 12, 2007	36.37	36.48	36.20	36.23	4,021,451	-0.10(-0.27%)
Jan 11, 2007	36.75	36.75	36.33	36.33	3,982,414	-0.25(-0.68%)
Jan 10, 2007	36.74	36.92	36.54	36.58	2,395,677	-0.24(-0.66%)
Jan 09, 2007	37.02	37.18	36.72	36.82	1,859,577	-0.09(-0.25%)
Jan 08, 2007	37.15	37.19	36.81	36.91	3,439,972	-0.28(-0.74%)
Jan 05, 2007	37.72	37.73	37.14	37.19	2,966,023	-0.49(-1.30%)
Jan 04, 2007	38.00	38.05	37.61	37.68	2,914,724	-0.32(-0.84%)

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.