Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	32.54	32.94	32.26	32.79	599,694	+0.60(+1.88%)
Mar 29, 2007	33.17	33.17	31.85	32.18	628,113	-0.84(-2.53%)
Mar 28, 2007	32.89	33.04	32.51	33.02	711,745	+0.00(+0.00%)
Mar 27, 2007	33.38	33.39	32.62	33.02	334,645	-0.36(-1.08%)
Mar 26, 2007	33.52	34.10	32.76	33.38	357,612	+0.12(+0.36%)
Mar 23, 2007	33.36	33.46	32.85	33.26	579,743	+0.01(+0.03%)
Mar 22, 2007	33.86	34.06	33.06	33.25	497,850	-0.61(-1.81%)
Mar 21, 2007	33.40	33.97	32.95	33.86	264,932	+0.40(+1.19%)
Mar 20, 2007	33.20	33.55	32.92	33.47	405,750	+0.27(+0.80%)
Mar 19, 2007	32.17	33.33	32.17	33.20	757,679	+1.24(+3.88%)
Mar 16, 2007	32.04	32.43	31.35	31.96	519,077	-0.07(-0.22%)
Mar 15, 2007	31.34	32.05	31.31	32.03	472,447	+0.78(+2.51%)
Mar 14, 2007	31.29	31.47	30.61	31.24	477,087	-0.12(-0.38%)
Mar 13, 2007	32.11	32.42	31.10	31.36	691,562	-0.75(-2.34%)
Mar 12, 2007	31.76	32.33	31.54	32.11	582,643	+0.35(+1.11%)
Mar 09, 2007	31.88	32.10	31.48	31.76	511,074	+0.05(+0.16%)
Mar 08, 2007	32.33	32.48	31.14	31.71	874,718	-0.34(-1.08%)
Mar 07, 2007	31.77	32.40	31.45	32.05	744,340	+0.41(+1.31%)
Mar 06, 2007	31.35	31.97	30.98	31.64	807,905	+1.05(+3.44%)
Mar 05, 2007	31.27	31.29	30.54	30.59	968,558	-0.92(-2.93%)
Mar 02, 2007	31.98	32.13	31.44	31.51	1,169,462	+0.08(+0.25%)
Mar 01, 2007	31.90	31.91	30.22	31.43	1,554,472	-1.03(-3.19%)
Feb 28, 2007	32.78	33.32	32.37	32.47	928,192	-0.31(-0.95%)
Feb 27, 2007	33.54	33.54	32.59	32.78	823,332	-1.27(-3.72%)
Feb 26, 2007	33.79	34.10	33.56	34.04	537,995	+0.41(+1.20%)
Feb 23, 2007	33.88	33.92	33.27	33.64	354,828	-0.28(-0.81%)
Feb 22, 2007	34.14	34.22	33.66	33.92	469,547	-0.20(-0.58%)
Feb 21, 2007	33.88	34.52	33.54	34.11	1,066,574	+0.53(+1.57%)
Feb 20, 2007	33.09	33.79	32.67	33.59	819,504	+0.48(+1.46%)
Feb 16, 2007	33.22	33.22	32.84	33.10	677,875	-0.11(-0.34%)
Feb 15, 2007	33.24	33.44	32.60	33.22	1,143,479	+0.10(+0.31%)
Feb 14, 2007	33.75	34.34	32.29	33.11	3,702,226	-4.26(-11.40%)
Feb 13, 2007	37.17	37.40	36.81	37.37	374,572	+0.20(+0.53%)
Feb 12, 2007	37.23	37.36	36.60	37.17	326,410	-0.05(-0.14%)
Feb 09, 2007	37.22	37.50	36.83	37.23	644,816	-0.08(-0.21%)
Feb 08, 2007	37.72	37.73	37.12	37.30	434,517	-0.59(-1.55%)
Feb 07, 2007	39.56	39.56	37.29	37.89	825,072	-1.34(-3.41%)
Feb 06, 2007	38.54	40.27	38.54	39.23	754,083	+1.07(+2.80%)
Feb 05, 2007	38.45	38.65	37.90	38.16	475,231	-0.24(-0.63%)
Feb 02, 2007	38.79	38.79	38.12	38.40	409,230	-0.15(-0.38%)
Feb 01, 2007	38.45	38.64	38.11	38.54	515,829	+0.64(+1.68%)
Jan 31, 2007	37.22	38.23	36.90	37.91	560,836	+0.81(+2.18%)
Jan 30, 2007	36.70	37.40	36.69	37.10	407,026	+0.41(+1.10%)
Jan 29, 2007	36.48	36.77	36.31	36.69	388,003	+0.28(+0.76%)
Jan 26, 2007	36.21	36.59	36.08	36.42	497,502	+0.33(+0.91%)
Jan 25, 2007	36.08	36.34	35.71	36.09	575,219	+0.10(+0.29%)
Jan 24, 2007	35.78	36.16	35.67	35.98	231,758	+0.47(+1.34%)
Jan 23, 2007	34.83	35.82	34.74	35.51	298,919	+0.59(+1.70%)
Jan 22, 2007	35.07	35.17	34.54	34.92	285,695	-0.16(-0.44%)
Jan 19, 2007	34.88	35.13	34.63	35.07	185,824	+0.36(+1.04%)
Jan 18, 2007	34.87	34.93	34.26	34.71	266,904	-0.11(-0.32%)
Jan 17, 2007	34.38	35.32	34.36	34.82	378,259	+0.31(+0.90%)
Jan 16, 2007	34.45	34.83	34.31	34.51	420,714	+0.23(+0.68%)
Jan 12, 2007	33.95	34.29	33.78	34.28	288,711	+0.34(+0.99%)
Jan 11, 2007	33.92	34.10	33.48	33.94	413,754	+0.03(+0.08%)
Jan 10, 2007	33.88	34.40	33.56	33.92	374,779	+0.04(+0.13%)
Jan 09, 2007	33.73	34.15	33.48	33.87	373,968	+0.13(+0.38%)
Jan 08, 2007	33.96	34.04	33.31	33.74	291,611	-0.22(-0.63%)
Jan 05, 2007	34.20	34.49	33.73	33.96	381,739	-0.46(-1.33%)
Jan 04, 2007	34.31	34.53	33.26	34.42	584,731	-0.05(-0.15%)

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.