Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	35.32	35.53	34.65	34.83	273,419	-0.49(-1.38%)
Mar 29, 2007	35.20	35.58	34.69	35.32	333,350	+0.66(+1.92%)
Mar 28, 2007	35.09	35.09	34.24	34.65	568,260	-0.39(-1.10%)
Mar 27, 2007	35.33	35.33	34.80	35.04	169,443	-0.40(-1.13%)
Mar 26, 2007	35.42	35.44	34.70	35.44	466,931	+0.23(+0.65%)
Mar 23, 2007	35.61	35.63	34.90	35.21	574,518	-0.17(-0.49%)
Mar 22, 2007	35.31	35.71	34.92	35.38	629,395	+0.47(+1.34%)
Mar 21, 2007	34.24	35.15	34.08	34.91	645,521	+0.97(+2.85%)
Mar 20, 2007	34.17	34.53	33.66	33.94	486,908	-0.22(-0.64%)
Mar 19, 2007	33.56	34.27	33.55	34.16	392,559	+0.88(+2.65%)
Mar 16, 2007	33.69	33.90	33.24	33.28	190,383	-0.32(-0.94%)
Mar 15, 2007	33.38	33.95	33.29	33.60	243,093	-0.17(-0.49%)
Mar 14, 2007	33.24	34.07	33.20	33.77	534,805	+0.59(+1.77%)
Mar 13, 2007	33.84	34.00	32.99	33.18	403,390	-0.66(-1.94%)
Mar 12, 2007	33.43	33.87	33.34	33.84	294,600	+0.24(+0.70%)
Mar 09, 2007	33.80	34.14	33.34	33.60	363,918	-0.00(-0.01%)
Mar 08, 2007	34.26	34.41	33.48	33.60	633,005	+0.43(+1.30%)
Mar 07, 2007	32.62	33.88	32.57	33.17	527,103	+0.47(+1.42%)
Mar 06, 2007	32.20	32.91	32.05	32.71	655,630	+1.34(+4.26%)
Mar 05, 2007	31.04	31.80	30.98	31.37	1,055,651	-0.57(-1.80%)
Mar 02, 2007	32.64	32.64	31.73	31.94	471,264	-0.70(-2.14%)
Mar 01, 2007	31.99	33.25	31.72	32.64	530,473	-0.13(-0.41%)
Feb 28, 2007	33.06	33.13	32.25	32.77	648,409	-0.28(-0.84%)
Feb 27, 2007	33.20	33.51	32.42	33.05	847,938	-0.64(-1.89%)
Feb 26, 2007	33.86	33.91	33.55	33.69	550,329	+0.50(+1.50%)
Feb 23, 2007	33.39	33.85	33.07	33.19	365,602	-0.05(-0.15%)
Feb 22, 2007	33.24	33.43	32.84	33.24	759,365	+0.05(+0.16%)
Feb 21, 2007	32.95	33.33	32.81	33.18	859,250	+0.25(+0.77%)
Feb 20, 2007	32.77	33.06	32.51	32.93	480,169	-0.30(-0.90%)
Feb 16, 2007	32.92	33.44	32.64	33.23	684,753	+0.47(+1.42%)
Feb 15, 2007	34.28	34.48	31.40	32.76	1,927,417	-0.29(-0.88%)
Feb 14, 2007	33.12	33.48	32.55	33.06	806,769	-0.15(-0.45%)
Feb 13, 2007	32.98	33.55	32.92	33.20	484,826	+0.33(+1.00%)
Feb 12, 2007	33.30	33.35	32.42	32.88	756,696	-1.05(-3.09%)
Feb 09, 2007	34.50	34.78	33.78	33.92	1,035,674	-0.60(-1.74%)
Feb 08, 2007	34.28	34.68	34.26	34.53	611,584	-0.01(-0.04%)
Feb 07, 2007	35.10	35.14	34.18	34.54	743,480	-0.35(-1.01%)
Feb 06, 2007	34.65	35.06	34.53	34.89	1,300,429	+0.60(+1.76%)
Feb 05, 2007	33.87	34.53	33.87	34.29	1,178,882	+0.42(+1.24%)
Feb 02, 2007	34.32	34.43	33.57	33.87	716,042	-0.41(-1.19%)
Feb 01, 2007	34.48	34.74	33.85	34.28	551,653	+0.04(+0.12%)
Jan 31, 2007	34.22	34.38	33.91	34.24	1,287,432	+0.02(+0.05%)
Jan 30, 2007	33.34	34.81	33.34	34.22	768,512	+1.00(+3.01%)
Jan 29, 2007	33.26	34.03	33.03	33.22	523,011	+0.04(+0.13%)
Jan 26, 2007	32.97	33.58	32.79	33.18	510,736	+0.45(+1.37%)
Jan 25, 2007	33.38	33.38	32.44	32.73	463,080	-0.64(-1.93%)
Jan 24, 2007	33.44	33.61	32.47	33.37	518,438	+0.18(+0.54%)
Jan 23, 2007	31.56	33.66	31.56	33.19	1,069,610	+1.74(+5.54%)
Jan 22, 2007	31.86	32.11	31.02	31.45	667,423	-0.23(-0.72%)
Jan 19, 2007	30.54	31.92	30.54	31.68	1,375,042	+1.15(+3.78%)
Jan 18, 2007	31.08	31.36	30.42	30.53	968,522	-0.76(-2.44%)
Jan 17, 2007	31.22	31.58	30.72	31.29	771,159	+0.07(+0.21%)
Jan 16, 2007	31.32	31.68	30.60	31.22	837,829	-0.58(-1.83%)
Jan 12, 2007	31.00	32.20	31.00	31.80	822,425	+0.78(+2.50%)
Jan 11, 2007	31.82	32.93	30.76	31.03	1,438,583	-0.79(-2.49%)
Jan 10, 2007	31.76	32.07	31.35	31.82	1,298,985	-0.19(-0.60%)
Jan 09, 2007	31.73	32.13	31.13	32.01	770,196	+0.19(+0.59%)
Jan 08, 2007	31.45	32.19	31.23	31.83	1,090,069	+0.67(+2.16%)
Jan 05, 2007	31.06	31.34	30.47	31.15	1,217,873	+0.05(+0.17%)
Jan 04, 2007	31.99	31.99	30.93	31.10	1,038,803	-1.16(-3.59%)

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.