Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.84	32.39	31.61	31.70	757,310	-0.21(-0.65%)
Mar 29, 2007	32.61	32.84	31.62	31.91	697,840	-0.25(-0.77%)
Mar 28, 2007	32.89	32.90	31.91	32.16	1,195,790	-0.83(-2.51%)
Mar 27, 2007	32.97	33.17	32.16	32.99	1,384,067	-0.08(-0.24%)
Mar 26, 2007	33.87	33.87	32.47	33.07	1,068,542	-0.43(-1.30%)
Mar 23, 2007	33.69	34.83	33.27	33.50	1,383,421	-0.07(-0.21%)
Mar 22, 2007	34.55	35.04	33.42	33.57	1,244,319	-0.39(-1.16%)
Mar 21, 2007	32.57	34.02	32.20	33.96	1,197,310	+1.37(+4.21%)
Mar 20, 2007	32.60	32.98	31.74	32.59	979,691	+0.30(+0.92%)
Mar 19, 2007	32.70	32.92	32.09	32.30	1,059,829	+0.38(+1.17%)
Mar 16, 2007	32.54	33.18	31.91	31.92	1,265,898	-0.61(-1.88%)
Mar 15, 2007	31.75	32.89	31.69	32.53	965,811	+0.79(+2.49%)
Mar 14, 2007	31.41	32.13	30.26	31.74	1,468,219	+0.39(+1.23%)
Mar 13, 2007	33.53	33.42	31.04	31.36	1,705,189	-2.17(-6.48%)
Mar 12, 2007	34.19	34.62	33.36	33.53	1,004,107	-1.26(-3.63%)
Mar 09, 2007	35.23	35.53	33.57	34.79	1,006,640	+0.39(+1.15%)
Mar 08, 2007	34.84	35.12	34.18	34.40	645,461	+0.01(+0.03%)
Mar 07, 2007	34.85	35.29	34.32	34.39	807,865	-0.42(-1.22%)
Mar 06, 2007	34.71	35.28	34.15	34.81	887,496	+0.99(+2.92%)
Mar 05, 2007	36.87	36.87	33.79	33.83	1,229,426	-3.50(-9.39%)
Mar 02, 2007	37.98	38.36	37.33	37.33	466,138	-0.90(-2.35%)
Mar 01, 2007	37.31	38.61	36.52	38.23	696,845	-0.03(-0.08%)
Feb 28, 2007	38.40	38.54	37.80	38.26	613,142	-0.12(-0.31%)
Feb 27, 2007	39.48	39.48	38.02	38.38	757,513	-1.45(-3.64%)
Feb 26, 2007	40.30	40.42	39.53	39.83	450,273	-0.45(-1.13%)
Feb 23, 2007	41.24	41.31	39.59	40.28	654,883	-0.95(-2.30%)
Feb 22, 2007	42.64	42.64	41.02	41.23	564,918	-1.06(-2.50%)
Feb 21, 2007	42.05	42.58	41.62	42.28	505,549	-0.41(-0.97%)
Feb 20, 2007	42.94	43.27	42.50	42.70	306,571	-0.30(-0.69%)
Feb 16, 2007	42.99	43.19	41.52	43.00	754,878	+0.01(+0.02%)
Feb 15, 2007	42.29	43.18	42.29	42.99	501,597	+0.68(+1.61%)
Feb 14, 2007	41.77	42.93	41.57	42.30	542,928	+0.49(+1.18%)
Feb 13, 2007	40.82	42.03	40.82	41.81	552,719	+0.99(+2.42%)
Feb 12, 2007	41.55	41.60	40.36	40.82	629,216	-0.62(-1.50%)
Feb 09, 2007	43.28	43.28	41.33	41.45	722,053	-1.73(-4.00%)
Feb 08, 2007	44.37	44.37	42.32	43.17	873,617	-1.19(-2.69%)
Feb 07, 2007	44.77	45.12	44.06	44.37	335,445	-0.25(-0.55%)
Feb 06, 2007	44.63	44.86	43.89	44.61	506,967	-0.01(-0.02%)
Feb 05, 2007	45.62	45.72	44.54	44.62	591,664	-1.00(-2.19%)
Feb 02, 2007	43.91	46.05	43.82	45.62	762,072	+2.00(+4.59%)
Feb 01, 2007	43.91	44.44	43.05	43.62	566,843	-0.26(-0.59%)
Jan 31, 2007	42.17	44.27	42.08	43.87	633,202	+1.73(+4.10%)
Jan 30, 2007	42.84	42.91	41.98	42.15	341,422	-0.12(-0.28%)
Jan 29, 2007	42.74	43.04	41.97	42.27	512,843	-0.15(-0.35%)
Jan 26, 2007	43.73	43.84	42.05	42.41	801,583	-1.19(-2.74%)
Jan 25, 2007	45.50	45.84	43.14	43.61	732,286	-1.65(-3.64%)
Jan 24, 2007	45.37	45.67	44.18	45.26	369,385	-0.27(-0.59%)
Jan 23, 2007	44.57	46.41	44.53	45.52	706,046	+0.84(+1.88%)
Jan 22, 2007	45.01	45.25	44.15	44.68	281,344	-0.32(-0.70%)
Jan 19, 2007	44.09	45.24	43.67	45.00	426,727	+1.13(+2.56%)
Jan 18, 2007	44.12	44.61	43.70	43.87	366,548	+0.07(+0.16%)
Jan 17, 2007	43.16	44.24	43.16	43.81	549,113	+0.96(+2.23%)
Jan 16, 2007	42.62	43.24	42.40	42.85	474,952	+0.23(+0.53%)
Jan 12, 2007	42.69	43.06	42.24	42.62	310,826	-0.33(-0.76%)
Jan 11, 2007	42.05	43.22	41.91	42.95	311,738	+0.90(+2.14%)
Jan 10, 2007	42.53	42.96	41.95	42.05	525,001	-0.73(-1.71%)
Jan 09, 2007	42.86	42.98	41.84	42.78	426,930	-0.08(-0.18%)
Jan 08, 2007	44.18	44.18	42.14	42.86	485,286	-0.80(-1.83%)
Jan 05, 2007	43.28	44.21	43.18	43.66	343,347	-0.30(-0.67%)
Jan 04, 2007	44.47	44.47	42.94	43.95	635,127	-0.51(-1.15%)

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.