Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.16	31.26	30.66	30.98	390,945	-0.29(-0.93%)
Mar 29, 2007	31.19	31.43	30.89	31.27	128,686	+0.20(+0.64%)
Mar 28, 2007	31.43	31.46	30.94	31.07	525,799	-0.46(-1.45%)
Mar 27, 2007	31.79	31.80	31.42	31.53	163,455	-0.28(-0.87%)
Mar 26, 2007	31.73	31.95	31.49	31.81	146,431	-0.01(-0.04%)
Mar 23, 2007	31.70	32.12	31.70	31.82	219,102	+0.06(+0.20%)
Mar 22, 2007	31.94	32.06	31.61	31.76	266,380	-0.10(-0.32%)
Mar 21, 2007	31.11	31.88	30.98	31.86	286,433	+0.72(+2.31%)
Mar 20, 2007	30.71	31.14	30.70	31.14	136,621	+0.35(+1.13%)
Mar 19, 2007	30.64	31.07	30.56	30.79	270,514	+0.17(+0.57%)
Mar 16, 2007	30.82	30.93	30.53	30.62	512,577	-0.25(-0.81%)
Mar 15, 2007	30.48	30.89	30.46	30.87	230,224	+0.42(+1.37%)
Mar 14, 2007	30.14	30.53	29.87	30.45	391,035	+0.22(+0.72%)
Mar 13, 2007	30.88	30.62	30.11	30.23	649,773	-0.64(-2.08%)
Mar 12, 2007	30.80	31.01	30.65	30.88	147,219	+0.01(+0.04%)
Mar 09, 2007	30.93	31.06	30.65	30.86	144,424	+0.03(+0.10%)
Mar 08, 2007	30.84	31.11	30.69	30.83	243,858	+0.10(+0.31%)
Mar 07, 2007	30.88	30.96	30.55	30.73	259,372	-0.19(-0.60%)
Mar 06, 2007	30.61	31.07	30.55	30.92	237,927	+0.38(+1.24%)
Mar 05, 2007	31.00	31.18	30.54	30.54	385,198	-0.60(-1.92%)
Mar 02, 2007	31.47	31.62	31.13	31.14	351,319	-0.39(-1.24%)
Mar 01, 2007	31.47	31.76	30.88	31.53	387,424	-0.05(-0.16%)
Feb 28, 2007	31.83	32.08	31.40	31.58	436,059	-0.26(-0.83%)
Feb 27, 2007	32.55	32.80	31.85	31.85	295,943	-1.07(-3.26%)
Feb 26, 2007	33.09	33.09	32.79	32.92	211,820	-0.06(-0.19%)
Feb 23, 2007	33.09	33.11	32.75	32.99	175,442	-0.07(-0.21%)
Feb 22, 2007	32.97	33.08	32.79	33.06	190,021	+0.04(+0.14%)
Feb 21, 2007	32.97	33.02	32.81	33.01	139,735	-0.03(-0.08%)
Feb 20, 2007	32.93	33.11	32.79	33.04	281,561	+0.02(+0.06%)
Feb 16, 2007	32.69	33.04	32.57	33.02	296,557	+0.39(+1.20%)
Feb 15, 2007	32.64	32.73	32.48	32.62	259,240	-0.12(-0.37%)
Feb 14, 2007	32.75	32.97	32.46	32.75	205,633	+0.01(+0.02%)
Feb 13, 2007	32.35	32.74	32.35	32.74	188,288	+0.37(+1.13%)
Feb 12, 2007	32.25	32.40	32.01	32.37	108,473	+0.18(+0.56%)
Feb 09, 2007	32.41	32.52	32.10	32.19	177,251	-0.24(-0.73%)
Feb 08, 2007	32.62	32.68	32.34	32.43	218,967	-0.29(-0.88%)
Feb 07, 2007	32.16	32.75	32.16	32.72	244,254	+0.20(+0.61%)
Feb 06, 2007	32.32	32.52	32.19	32.52	253,518	+0.29(+0.90%)
Feb 05, 2007	32.09	32.34	31.87	32.23	293,888	+0.06(+0.18%)
Feb 02, 2007	32.34	32.36	32.07	32.17	255,449	-0.07(-0.22%)
Feb 01, 2007	32.11	32.35	31.92	32.25	329,755	+0.24(+0.74%)
Jan 31, 2007	31.87	32.17	31.64	32.01	284,305	+0.06(+0.20%)
Jan 30, 2007	31.89	31.96	31.58	31.94	268,337	+0.08(+0.26%)
Jan 29, 2007	31.16	31.87	31.16	31.86	266,204	+0.64(+2.04%)
Jan 26, 2007	31.11	31.30	30.75	31.22	167,418	+0.10(+0.31%)
Jan 25, 2007	31.50	31.54	31.02	31.13	173,868	-0.44(-1.39%)
Jan 24, 2007	31.47	31.59	31.19	31.56	168,430	+0.17(+0.53%)
Jan 23, 2007	31.22	31.55	31.08	31.40	175,860	+0.12(+0.37%)
Jan 22, 2007	31.46	31.46	31.07	31.28	325,966	-0.24(-0.78%)
Jan 19, 2007	31.33	31.56	31.32	31.53	203,523	+0.19(+0.62%)
Jan 18, 2007	31.49	31.54	31.17	31.33	361,245	-0.25(-0.79%)
Jan 17, 2007	31.75	31.81	31.44	31.58	221,984	-0.22(-0.69%)
Jan 16, 2007	32.13	32.26	31.73	31.80	152,125	-0.22(-0.68%)
Jan 12, 2007	31.88	32.08	31.87	32.02	84,001	+0.19(+0.59%)
Jan 11, 2007	31.62	32.09	31.60	31.83	155,777	+0.32(+1.02%)
Jan 10, 2007	31.31	31.57	31.24	31.51	188,793	-0.01(-0.02%)
Jan 09, 2007	31.69	31.74	31.13	31.52	192,008	-0.20(-0.63%)
Jan 08, 2007	31.89	31.90	31.42	31.72	255,421	-0.21(-0.66%)
Jan 05, 2007	32.50	32.59	31.78	31.93	236,421	-0.66(-2.01%)
Jan 04, 2007	32.86	32.86	32.36	32.59	374,651	-0.24(-0.74%)

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.