Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	32.35	32.76	32.24	32.76	34,217,808	+0.25(+0.77%)
Mar 29, 2007	32.33	32.59	32.09	32.51	29,112,838	+0.35(+1.08%)
Mar 28, 2007	31.75	32.35	31.74	32.17	43,185,128	+0.42(+1.33%)
Mar 27, 2007	31.62	31.88	31.50	31.74	29,021,210	+0.05(+0.15%)
Mar 26, 2007	31.79	31.95	31.56	31.70	41,132,612	-0.19(-0.61%)
Mar 23, 2007	32.16	32.40	31.89	31.89	31,328,314	-0.25(-0.79%)
Mar 22, 2007	32.03	32.34	31.71	32.14	33,301,274	+0.02(+0.06%)
Mar 21, 2007	32.02	32.18	31.77	32.12	45,118,792	+0.10(+0.31%)
Mar 20, 2007	31.80	32.02	31.64	32.02	36,428,816	+0.23(+0.72%)
Mar 19, 2007	31.34	31.85	31.14	31.80	51,260,120	+0.18(+0.58%)
Mar 16, 2007	31.60	31.74	31.50	31.61	69,649,136	-0.01(-0.02%)
Mar 15, 2007	31.11	31.75	31.11	31.62	46,568,108	+0.32(+1.01%)
Mar 14, 2007	31.29	31.53	31.03	31.30	93,168,912	-0.05(-0.17%)
Mar 13, 2007	32.33	31.95	31.35	31.36	71,867,288	-0.98(-3.02%)
Mar 12, 2007	32.32	32.59	32.22	32.33	79,358,784	-0.07(-0.23%)
Mar 09, 2007	32.09	32.43	31.79	32.41	53,382,580	+0.34(+1.05%)
Mar 08, 2007	31.95	32.18	31.80	32.07	30,286,008	+0.33(+1.03%)
Mar 07, 2007	31.53	31.96	31.35	31.74	40,347,304	+0.25(+0.78%)
Mar 06, 2007	31.10	31.55	31.00	31.50	39,319,168	+0.82(+2.69%)
Mar 05, 2007	30.97	31.27	30.67	30.67	33,449,746	-0.47(-1.52%)
Mar 02, 2007	31.26	31.53	31.01	31.15	27,430,496	-0.32(-1.02%)
Mar 01, 2007	31.09	31.67	30.99	31.47	36,620,108	+0.02(+0.07%)
Feb 28, 2007	30.98	31.71	30.97	31.45	48,132,020	+0.60(+1.95%)
Feb 27, 2007	31.80	31.90	30.28	30.84	47,136,584	-1.12(-3.50%)
Feb 26, 2007	31.80	32.05	31.77	31.96	14,670,818	+0.11(+0.34%)
Feb 23, 2007	31.65	31.98	31.49	31.86	16,224,743	+0.20(+0.64%)
Feb 22, 2007	31.85	31.90	31.58	31.65	28,861,200	-0.19(-0.61%)
Feb 21, 2007	32.07	32.27	31.83	31.85	20,002,788	-0.20(-0.63%)
Feb 20, 2007	32.16	32.37	31.90	32.05	21,011,088	-0.11(-0.35%)
Feb 16, 2007	32.08	32.18	31.93	32.16	19,362,482	+0.04(+0.14%)
Feb 15, 2007	32.23	32.31	32.05	32.12	26,982,630	-0.12(-0.36%)
Feb 14, 2007	32.10	32.26	31.90	32.23	21,027,764	+0.13(+0.40%)
Feb 13, 2007	31.98	32.15	31.91	32.11	21,401,208	+0.17(+0.53%)
Feb 12, 2007	31.81	32.06	31.77	31.94	20,592,472	+0.08(+0.25%)
Feb 09, 2007	31.73	32.01	31.71	31.86	19,844,922	+0.06(+0.20%)
Feb 08, 2007	31.94	32.05	31.62	31.80	30,656,414	-0.28(-0.88%)
Feb 07, 2007	32.09	32.23	31.97	32.08	19,088,564	-0.01(-0.05%)
Feb 06, 2007	32.41	32.43	32.01	32.09	29,227,586	-0.32(-0.99%)
Feb 05, 2007	32.32	32.46	32.22	32.42	17,802,056	+0.12(+0.37%)
Feb 02, 2007	32.64	32.68	32.20	32.30	26,043,212	-0.34(-1.05%)
Feb 01, 2007	32.64	32.78	32.36	32.64	31,210,418	+0.03(+0.10%)
Jan 31, 2007	32.66	33.01	32.18	32.61	49,716,568	-0.06(-0.17%)
Jan 30, 2007	32.93	33.02	32.65	32.66	29,871,644	-0.19(-0.59%)
Jan 29, 2007	33.15	33.56	32.86	32.86	33,065,668	+0.02(+0.07%)
Jan 26, 2007	32.95	33.02	32.70	32.83	20,610,930	+0.06(+0.17%)
Jan 25, 2007	32.94	33.09	32.75	32.78	19,021,022	-0.03(-0.08%)
Jan 24, 2007	32.81	32.93	32.67	32.80	17,068,210	+0.06(+0.18%)
Jan 23, 2007	32.49	32.83	32.46	32.74	17,869,864	+0.26(+0.79%)
Jan 22, 2007	32.46	32.65	32.32	32.49	22,798,798	-0.07(-0.22%)
Jan 19, 2007	32.81	32.86	32.46	32.56	27,235,912	-0.26(-0.78%)
Jan 18, 2007	32.75	33.24	32.75	32.81	23,382,016	-0.23(-0.70%)
Jan 17, 2007	33.36	33.43	32.96	33.05	21,834,454	-0.27(-0.81%)
Jan 16, 2007	33.08	33.39	32.83	33.31	23,856,148	+0.32(+0.98%)
Jan 12, 2007	33.36	33.45	32.76	32.99	35,636,808	-0.37(-1.10%)
Jan 11, 2007	33.36	33.77	33.34	33.36	37,507,872	+0.08(+0.24%)
Jan 10, 2007	33.01	33.36	32.80	33.28	31,404,198	+0.40(+1.21%)
Jan 09, 2007	32.84	33.05	32.80	32.88	24,204,844	+0.05(+0.16%)
Jan 08, 2007	32.52	32.84	32.31	32.83	22,535,868	+0.31(+0.95%)
Jan 05, 2007	32.79	32.81	32.44	32.52	22,016,708	-0.19(-0.57%)
Jan 04, 2007	32.61	32.78	32.37	32.70	33,333,424	+0.43(+1.32%)

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.