Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	32.36	32.77	32.25	32.77	34,204,724	+0.25(+0.77%)
Mar 29, 2007	32.34	32.60	32.10	32.52	29,101,706	+0.35(+1.08%)
Mar 28, 2007	31.76	32.36	31.76	32.18	43,168,612	+0.42(+1.33%)
Mar 27, 2007	31.64	31.89	31.51	31.76	29,010,112	+0.05(+0.15%)
Mar 26, 2007	31.80	31.96	31.57	31.71	41,116,880	-0.19(-0.61%)
Mar 23, 2007	32.17	32.41	31.90	31.90	31,316,336	-0.25(-0.79%)
Mar 22, 2007	32.04	32.35	31.73	32.16	33,288,540	+0.02(+0.06%)
Mar 21, 2007	32.04	32.19	31.78	32.14	45,101,540	+0.10(+0.31%)
Mar 20, 2007	31.81	32.04	31.66	32.04	36,414,884	+0.23(+0.72%)
Mar 19, 2007	31.35	31.86	31.15	31.81	51,240,520	+0.18(+0.58%)
Mar 16, 2007	31.61	31.75	31.51	31.63	69,622,504	-0.01(-0.02%)
Mar 15, 2007	31.12	31.76	31.12	31.63	46,550,300	+0.32(+1.01%)
Mar 14, 2007	31.30	31.54	31.04	31.32	93,133,288	-0.05(-0.17%)
Mar 13, 2007	32.35	31.96	31.36	31.37	71,839,808	-0.98(-3.02%)
Mar 12, 2007	32.33	32.60	32.23	32.35	79,328,440	-0.07(-0.23%)
Mar 09, 2007	32.10	32.45	31.80	32.42	53,362,168	+0.34(+1.05%)
Mar 08, 2007	31.96	32.19	31.82	32.08	30,274,426	+0.33(+1.03%)
Mar 07, 2007	31.54	31.97	31.36	31.76	40,331,876	+0.25(+0.78%)
Mar 06, 2007	31.11	31.56	31.01	31.51	39,304,136	+0.82(+2.69%)
Mar 05, 2007	30.98	31.28	30.68	30.68	33,436,954	-0.47(-1.52%)
Mar 02, 2007	31.27	31.54	31.02	31.16	27,420,006	-0.32(-1.02%)
Mar 01, 2007	31.11	31.68	31.00	31.48	36,606,104	+0.02(+0.07%)
Feb 28, 2007	30.99	31.73	30.98	31.46	48,113,612	+0.60(+1.95%)
Feb 27, 2007	31.82	31.91	30.30	30.86	47,118,560	-1.12(-3.50%)
Feb 26, 2007	31.81	32.06	31.79	31.98	14,665,208	+0.11(+0.34%)
Feb 23, 2007	31.67	31.99	31.50	31.87	16,218,538	+0.20(+0.64%)
Feb 22, 2007	31.86	31.91	31.60	31.67	28,850,164	-0.19(-0.61%)
Feb 21, 2007	32.08	32.28	31.84	31.86	19,995,140	-0.20(-0.63%)
Feb 20, 2007	32.17	32.38	31.91	32.06	21,003,054	-0.11(-0.35%)
Feb 16, 2007	32.10	32.20	31.94	32.17	19,355,078	+0.04(+0.14%)
Feb 15, 2007	32.24	32.33	32.06	32.13	26,972,312	-0.12(-0.36%)
Feb 14, 2007	32.11	32.27	31.91	32.24	21,019,724	+0.13(+0.40%)
Feb 13, 2007	31.99	32.16	31.92	32.12	21,393,026	+0.17(+0.53%)
Feb 12, 2007	31.82	32.07	31.79	31.95	20,584,598	+0.08(+0.25%)
Feb 09, 2007	31.74	32.02	31.73	31.87	19,837,334	+0.06(+0.20%)
Feb 08, 2007	31.95	32.06	31.63	31.81	30,644,692	-0.28(-0.88%)
Feb 07, 2007	32.11	32.24	31.99	32.09	19,081,264	-0.01(-0.05%)
Feb 06, 2007	32.42	32.44	32.02	32.11	29,216,410	-0.32(-0.99%)
Feb 05, 2007	32.33	32.47	32.23	32.43	17,795,248	+0.12(+0.37%)
Feb 02, 2007	32.65	32.70	32.21	32.31	26,033,252	-0.34(-1.05%)
Feb 01, 2007	32.65	32.79	32.37	32.65	31,198,482	+0.03(+0.10%)
Jan 31, 2007	32.67	33.02	32.19	32.62	49,697,556	-0.06(-0.17%)
Jan 30, 2007	32.94	33.03	32.66	32.67	29,860,222	-0.19(-0.59%)
Jan 29, 2007	33.16	33.57	32.87	32.87	33,053,026	+0.02(+0.07%)
Jan 26, 2007	32.96	33.03	32.72	32.85	20,603,050	+0.06(+0.17%)
Jan 25, 2007	32.95	33.11	32.77	32.79	19,013,748	-0.03(-0.08%)
Jan 24, 2007	32.83	32.94	32.69	32.82	17,061,682	+0.06(+0.18%)
Jan 23, 2007	32.50	32.84	32.47	32.76	17,863,032	+0.26(+0.79%)
Jan 22, 2007	32.48	32.66	32.33	32.50	22,790,080	-0.07(-0.22%)
Jan 19, 2007	32.83	32.87	32.47	32.57	27,225,496	-0.26(-0.78%)
Jan 18, 2007	32.77	33.25	32.77	32.83	23,373,074	-0.23(-0.70%)
Jan 17, 2007	33.38	33.44	32.97	33.06	21,826,104	-0.27(-0.81%)
Jan 16, 2007	33.10	33.41	32.84	33.33	23,847,026	+0.32(+0.98%)
Jan 12, 2007	33.38	33.47	32.77	33.00	35,623,180	-0.37(-1.10%)
Jan 11, 2007	33.38	33.78	33.35	33.37	37,493,532	+0.08(+0.24%)
Jan 10, 2007	33.02	33.38	32.81	33.29	31,392,188	+0.40(+1.21%)
Jan 09, 2007	32.86	33.06	32.81	32.89	24,195,590	+0.05(+0.16%)
Jan 08, 2007	32.54	32.86	32.32	32.84	22,527,252	+0.31(+0.95%)
Jan 05, 2007	32.80	32.82	32.45	32.53	22,008,290	-0.19(-0.57%)
Jan 04, 2007	32.62	32.80	32.38	32.72	33,320,678	+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.