Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	34.07	34.31	33.51	33.61	462,342	-0.71(-2.07%)
Mar 29, 2007	34.57	34.94	34.00	34.32	553,751	-0.18(-0.52%)
Mar 28, 2007	34.84	34.94	34.36	34.50	319,502	-0.48(-1.37%)
Mar 27, 2007	34.86	35.23	34.86	34.98	336,182	+0.26(+0.75%)
Mar 26, 2007	34.79	35.18	34.01	34.72	425,510	+0.08(+0.23%)
Mar 23, 2007	33.93	36.00	33.85	34.64	1,462,755	+0.72(+2.11%)
Mar 22, 2007	34.19	34.37	33.60	33.92	604,115	-0.42(-1.22%)
Mar 21, 2007	34.16	34.40	33.50	34.34	690,122	+0.07(+0.22%)
Mar 20, 2007	32.40	34.61	32.37	34.27	1,681,726	+1.91(+5.90%)
Mar 19, 2007	35.00	35.05	32.03	32.36	2,257,018	-2.56(-7.33%)
Mar 16, 2007	33.48	34.97	33.34	34.92	851,305	+1.40(+4.18%)
Mar 15, 2007	33.50	33.71	33.20	33.52	581,435	-0.15(-0.45%)
Mar 14, 2007	32.93	33.83	32.81	33.67	908,287	+0.09(+0.27%)
Mar 13, 2007	34.01	34.20	33.42	33.58	884,089	-0.43(-1.26%)
Mar 12, 2007	33.47	34.01	33.39	34.01	838,094	+0.39(+1.16%)
Mar 09, 2007	33.60	33.95	33.35	33.62	688,603	+0.10(+0.30%)
Mar 08, 2007	32.69	33.76	32.68	33.52	723,653	+0.97(+2.98%)
Mar 07, 2007	33.00	33.26	32.40	32.55	720,662	-0.84(-2.52%)
Mar 06, 2007	32.24	33.60	32.24	33.39	832,876	+1.58(+4.97%)
Mar 05, 2007	31.36	32.22	31.19	31.81	776,367	-0.17(-0.53%)
Mar 02, 2007	33.64	33.86	31.78	31.98	1,339,701	-1.65(-4.91%)
Mar 01, 2007	33.89	34.31	33.60	33.63	1,563,861	-0.90(-2.61%)
Feb 28, 2007	34.21	34.97	34.12	34.53	969,204	+0.48(+1.42%)
Feb 27, 2007	35.18	35.43	33.95	34.05	1,496,659	-1.98(-5.48%)
Feb 26, 2007	36.16	36.45	35.68	36.02	651,141	+0.08(+0.22%)
Feb 23, 2007	36.00	36.35	35.87	35.94	889,805	+0.01(+0.03%)
Feb 22, 2007	35.85	36.35	35.57	35.93	921,766	+0.04(+0.11%)
Feb 21, 2007	34.80	36.20	34.80	35.89	1,160,379	+0.82(+2.34%)
Feb 20, 2007	34.96	35.28	34.88	35.07	1,406,016	-0.04(-0.11%)
Feb 16, 2007	35.61	35.82	35.03	35.11	997,329	-0.63(-1.76%)
Feb 15, 2007	35.99	36.00	35.50	35.74	693,570	-0.36(-1.00%)
Feb 14, 2007	36.03	36.35	35.77	36.10	745,461	+0.01(+0.03%)
Feb 13, 2007	35.86	36.50	35.71	36.09	665,410	+0.05(+0.14%)
Feb 12, 2007	36.50	36.69	35.91	36.04	1,152,801	-0.66(-1.80%)
Feb 09, 2007	37.01	37.44	36.16	36.70	1,429,638	-0.55(-1.48%)
Feb 08, 2007	34.36	37.73	34.35	37.25	9,893,988	+4.20(+12.71%)
Feb 07, 2007	34.23	34.99	32.93	33.05	3,406,171	-1.36(-3.95%)
Feb 06, 2007	35.28	35.49	33.71	34.41	2,251,420	-1.84(-5.08%)
Feb 05, 2007	36.73	36.84	35.92	36.25	716,434	-0.26(-0.71%)
Feb 02, 2007	35.83	36.51	35.82	36.51	748,897	+0.59(+1.64%)
Feb 01, 2007	35.78	36.05	35.49	35.92	653,254	+0.11(+0.31%)
Jan 31, 2007	35.46	35.99	35.17	35.81	700,578	+0.29(+0.82%)
Jan 30, 2007	36.13	36.35	35.44	35.52	925,068	-0.57(-1.58%)
Jan 29, 2007	35.48	36.13	35.37	36.09	1,278,012	+0.77(+2.18%)
Jan 26, 2007	35.33	35.72	35.07	35.32	870,635	-0.20(-0.56%)
Jan 25, 2007	35.65	36.14	35.07	35.52	1,233,212	-0.23(-0.64%)
Jan 24, 2007	35.06	35.80	35.01	35.75	2,156,498	+0.77(+2.20%)
Jan 23, 2007	34.77	35.15	34.65	34.98	2,767,756	+0.24(+0.69%)
Jan 22, 2007	34.31	34.92	34.15	34.74	1,032,270	+0.43(+1.25%)
Jan 19, 2007	33.30	34.32	33.10	34.31	861,747	+0.94(+2.82%)
Jan 18, 2007	33.88	33.91	33.06	33.37	1,100,745	-0.61(-1.80%)
Jan 17, 2007	34.04	34.70	33.75	33.98	1,116,961	-0.04(-0.12%)
Jan 16, 2007	33.23	34.23	33.22	34.02	1,495,827	+0.67(+2.01%)
Jan 12, 2007	32.87	33.37	32.76	33.35	921,784	+0.59(+1.80%)
Jan 11, 2007	32.51	32.87	32.22	32.76	711,936	+0.44(+1.36%)
Jan 10, 2007	31.50	32.56	31.43	32.32	1,874,215	+0.65(+2.05%)
Jan 09, 2007	31.80	31.97	31.17	31.67	1,406,825	+0.01(+0.03%)
Jan 08, 2007	31.39	32.08	31.10	31.66	3,102,651	+0.57(+1.83%)
Jan 05, 2007	30.81	31.46	30.70	31.09	1,691,995	+0.03(+0.10%)
Jan 04, 2007	29.87	31.46	29.85	31.06	2,645,548	+1.19(+3.98%)

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.