Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	36.80	37.00	36.28	36.63	1,823,248	-0.07(-0.20%)
Mar 29, 2007	36.99	37.17	36.28	36.70	2,022,423	-0.28(-0.76%)
Mar 28, 2007	36.40	37.17	36.23	36.98	2,693,216	+0.27(+0.75%)
Mar 27, 2007	36.72	36.91	36.32	36.71	2,862,461	-0.04(-0.11%)
Mar 26, 2007	37.12	37.12	36.08	36.75	3,992,606	+0.10(+0.29%)
Mar 23, 2007	36.64	36.90	36.52	36.64	3,365,490	+0.02(+0.04%)
Mar 22, 2007	36.63	36.78	36.23	36.63	2,575,246	-0.02(-0.04%)
Mar 21, 2007	36.23	36.67	35.68	36.64	3,158,864	+1.53(+4.36%)
Mar 20, 2007	34.63	35.12	34.48	35.11	948,814	+0.53(+1.54%)
Mar 19, 2007	34.39	34.80	34.16	34.58	1,090,248	+0.19(+0.54%)
Mar 16, 2007	34.62	34.79	34.23	34.40	1,323,447	-0.19(-0.56%)
Mar 15, 2007	34.10	34.66	34.10	34.59	1,254,282	+0.47(+1.37%)
Mar 14, 2007	34.34	34.35	33.21	34.12	2,293,619	-0.02(-0.07%)
Mar 13, 2007	35.34	35.07	33.98	34.15	2,546,189	-1.19(-3.37%)
Mar 12, 2007	35.20	35.34	35.00	35.34	1,328,911	+0.14(+0.41%)
Mar 09, 2007	35.22	35.25	34.73	35.19	1,183,503	+0.48(+1.39%)
Mar 08, 2007	35.15	35.35	34.49	34.71	1,483,756	-0.28(-0.81%)
Mar 07, 2007	34.21	35.24	34.10	34.99	1,811,824	+0.81(+2.38%)
Mar 06, 2007	33.82	34.31	33.56	34.18	1,265,085	+0.59(+1.75%)
Mar 05, 2007	34.15	34.63	33.59	33.59	1,950,899	-0.97(-2.82%)
Mar 02, 2007	34.93	35.23	34.55	34.56	1,725,523	-0.43(-1.22%)
Mar 01, 2007	34.19	35.02	33.39	34.99	2,955,596	-0.06(-0.18%)
Feb 28, 2007	34.51	35.16	33.72	35.06	3,137,009	+0.81(+2.38%)
Feb 27, 2007	35.30	35.50	33.54	34.24	3,717,399	-2.05(-5.64%)
Feb 26, 2007	34.54	36.90	34.48	36.29	4,952,415	+1.77(+5.13%)
Feb 23, 2007	34.41	34.63	34.27	34.52	1,421,048	+0.04(+0.12%)
Feb 22, 2007	34.54	34.57	34.12	34.48	1,594,146	+0.10(+0.30%)
Feb 21, 2007	34.18	34.40	34.00	34.37	1,289,423	-0.15(-0.42%)
Feb 20, 2007	34.55	34.62	33.87	34.52	997,490	+0.20(+0.59%)
Feb 16, 2007	34.23	34.40	33.91	34.31	1,377,214	+0.14(+0.42%)
Feb 15, 2007	33.83	34.19	33.66	34.17	749,887	+0.29(+0.86%)
Feb 14, 2007	33.62	34.19	33.47	33.88	1,422,395	+0.26(+0.77%)
Feb 13, 2007	33.32	33.97	33.16	33.62	2,081,571	+0.31(+0.92%)
Feb 12, 2007	33.36	33.45	32.99	33.32	2,074,308	-0.04(-0.12%)
Feb 09, 2007	33.42	33.65	33.18	33.36	2,591,140	-0.14(-0.41%)
Feb 08, 2007	32.49	33.58	32.41	33.49	2,930,756	+0.97(+3.00%)
Feb 07, 2007	32.37	32.69	32.33	32.52	1,849,945	+0.23(+0.70%)
Feb 06, 2007	31.84	32.33	31.81	32.29	1,898,249	+0.43(+1.34%)
Feb 05, 2007	31.86	32.19	31.69	31.87	1,912,405	-0.14(-0.45%)
Feb 02, 2007	31.94	32.04	31.70	32.01	770,996	+0.19(+0.58%)
Feb 01, 2007	31.81	32.03	31.51	31.83	937,886	+0.21(+0.66%)
Jan 31, 2007	31.30	31.77	31.21	31.62	984,327	+0.34(+1.08%)
Jan 30, 2007	31.13	31.38	31.10	31.28	837,678	+0.06(+0.21%)
Jan 29, 2007	31.00	31.42	30.94	31.21	917,522	+0.17(+0.54%)
Jan 26, 2007	31.39	31.61	30.84	31.05	1,827,594	-0.17(-0.54%)
Jan 25, 2007	31.73	31.80	31.05	31.21	2,204,586	-0.84(-2.61%)
Jan 24, 2007	31.89	32.12	31.86	32.05	992,026	+0.24(+0.76%)
Jan 23, 2007	32.03	32.12	31.59	31.81	2,031,488	-0.31(-0.98%)
Jan 22, 2007	32.21	32.28	31.95	32.12	2,144,113	-0.12(-0.37%)
Jan 19, 2007	32.62	32.62	32.16	32.25	2,135,421	-0.09(-0.27%)
Jan 18, 2007	32.21	32.50	31.64	32.33	3,333,577	+0.14(+0.45%)
Jan 17, 2007	32.02	32.29	32.01	32.19	1,167,484	+0.17(+0.53%)
Jan 16, 2007	31.91	32.29	31.86	32.02	2,349,994	+0.05(+0.15%)
Jan 12, 2007	31.74	32.21	31.62	31.97	1,746,011	-0.35(-1.10%)
Jan 11, 2007	31.42	32.37	31.40	32.33	2,585,428	+1.08(+3.45%)
Jan 10, 2007	31.66	31.84	30.93	31.25	2,691,224	-0.66(-2.07%)
Jan 09, 2007	31.25	31.98	31.19	31.91	2,061,413	+0.74(+2.38%)
Jan 08, 2007	31.12	31.29	30.74	31.17	1,331,394	+0.15(+0.49%)
Jan 05, 2007	31.44	31.72	30.93	31.01	2,366,509	-0.45(-1.43%)
Jan 04, 2007	31.77	31.83	31.32	31.46	1,758,056	-0.27(-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.