Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.81	31.89	31.37	31.81	136,849	+0.09(+0.27%)
Mar 29, 2007	31.88	31.92	31.13	31.73	105,277	+0.09(+0.27%)
Mar 28, 2007	31.66	31.81	31.27	31.64	332,669	-0.08(-0.25%)
Mar 27, 2007	31.86	32.04	31.71	31.72	96,917	-0.27(-0.86%)
Mar 26, 2007	31.93	32.00	31.52	31.99	89,569	+0.12(+0.37%)
Mar 23, 2007	31.65	31.93	31.65	31.88	81,554	+0.16(+0.49%)
Mar 22, 2007	32.13	32.13	31.52	31.72	131,094	-0.20(-0.64%)
Mar 21, 2007	31.27	32.02	30.71	31.92	114,441	+0.72(+2.30%)
Mar 20, 2007	30.58	31.26	30.31	31.20	154,279	+0.55(+1.78%)
Mar 19, 2007	30.27	30.66	30.02	30.66	153,151	+0.65(+2.16%)
Mar 16, 2007	30.34	30.42	29.80	30.01	308,948	-0.38(-1.26%)
Mar 15, 2007	30.48	30.78	29.97	30.39	153,976	-0.05(-0.15%)
Mar 14, 2007	30.33	30.58	29.85	30.44	104,539	+0.13(+0.41%)
Mar 13, 2007	30.99	30.83	30.28	30.31	197,703	-0.67(-2.17%)
Mar 12, 2007	30.74	31.06	30.56	30.99	128,587	+0.34(+1.12%)
Mar 09, 2007	30.85	30.97	30.38	30.64	162,732	+0.00(+0.00%)
Mar 08, 2007	30.67	30.83	30.45	30.64	158,855	+0.22(+0.72%)
Mar 07, 2007	30.56	30.66	30.15	30.42	179,092	-0.22(-0.71%)
Mar 06, 2007	30.23	30.81	30.07	30.64	108,961	+0.75(+2.51%)
Mar 05, 2007	30.21	30.80	29.86	29.89	129,738	-0.43(-1.42%)
Mar 02, 2007	31.47	31.84	30.31	30.32	137,968	-1.02(-3.27%)
Mar 01, 2007	30.67	31.56	30.48	31.34	130,004	+0.07(+0.22%)
Feb 28, 2007	31.37	31.56	30.68	31.27	179,885	-0.23(-0.72%)
Feb 27, 2007	31.69	31.72	31.20	31.50	189,563	-0.53(-1.66%)
Feb 26, 2007	32.38	32.38	31.74	32.03	79,417	-0.27(-0.85%)
Feb 23, 2007	32.31	32.45	31.94	32.31	144,308	-0.12(-0.39%)
Feb 22, 2007	32.63	32.63	32.10	32.43	115,447	-0.21(-0.65%)
Feb 21, 2007	32.88	33.04	32.48	32.64	139,955	-0.38(-1.16%)
Feb 20, 2007	32.27	33.07	32.08	33.03	118,348	+0.60(+1.86%)
Feb 16, 2007	32.45	32.67	32.09	32.42	72,647	-0.02(-0.07%)
Feb 15, 2007	31.95	32.64	31.65	32.45	171,418	+0.52(+1.64%)
Feb 14, 2007	32.00	32.22	31.89	31.92	101,051	-0.12(-0.37%)
Feb 13, 2007	32.16	32.28	31.79	32.04	109,310	+0.02(+0.07%)
Feb 12, 2007	32.80	32.83	31.80	32.02	177,127	-0.66(-2.01%)
Feb 09, 2007	32.87	32.93	32.44	32.67	138,771	-0.18(-0.55%)
Feb 08, 2007	32.37	32.88	32.14	32.85	92,942	+0.50(+1.55%)
Feb 07, 2007	32.83	32.92	32.16	32.35	220,735	-0.46(-1.41%)
Feb 06, 2007	31.86	32.83	31.79	32.81	154,267	+1.16(+3.68%)
Feb 05, 2007	32.24	32.49	31.58	31.65	165,321	-0.73(-2.25%)
Feb 02, 2007	32.35	32.38	32.03	32.38	198,390	+0.05(+0.15%)
Feb 01, 2007	31.89	32.43	31.61	32.33	150,695	+0.63(+2.00%)
Jan 31, 2007	31.73	32.04	31.52	31.70	121,999	-0.14(-0.45%)
Jan 30, 2007	32.07	32.07	31.54	31.84	72,337	-0.19(-0.60%)
Jan 29, 2007	31.84	32.05	31.43	32.03	161,644	+0.17(+0.54%)
Jan 26, 2007	31.45	32.00	31.07	31.86	125,228	+0.41(+1.32%)
Jan 25, 2007	31.81	31.85	31.08	31.45	144,403	-0.41(-1.28%)
Jan 24, 2007	32.05	32.05	31.34	31.85	172,947	-0.15(-0.46%)
Jan 23, 2007	31.56	32.09	31.43	32.00	277,062	+0.27(+0.86%)
Jan 22, 2007	31.80	32.03	31.18	31.73	141,143	-0.03(-0.10%)
Jan 19, 2007	32.09	32.09	31.52	31.76	134,112	-0.34(-1.07%)
Jan 18, 2007	32.27	32.58	31.89	32.10	134,363	-0.23(-0.73%)
Jan 17, 2007	32.35	32.83	32.28	32.34	107,826	-0.41(-1.24%)
Jan 16, 2007	32.83	33.10	32.60	32.74	186,580	-0.06(-0.19%)
Jan 12, 2007	31.67	32.81	31.67	32.81	152,785	+1.18(+3.73%)
Jan 11, 2007	31.56	31.81	31.31	31.63	107,919	+0.13(+0.42%)
Jan 10, 2007	31.23	31.57	31.16	31.49	84,845	-0.04(-0.12%)
Jan 09, 2007	31.08	31.56	31.02	31.53	121,178	+0.41(+1.33%)
Jan 08, 2007	31.10	31.36	30.68	31.12	90,142	-0.02(-0.08%)
Jan 05, 2007	31.17	31.66	30.55	31.14	181,343	-0.23(-0.75%)
Jan 04, 2007	31.16	31.58	30.68	31.38	122,520	+0.20(+0.65%)

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.