Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	32.98	33.66	32.62	33.27	4,944,268	+1.05(+3.26%)
Mar 29, 2007	32.53	32.53	31.96	32.22	1,102,686	+0.06(+0.19%)
Mar 28, 2007	32.40	32.40	31.95	32.16	1,843,555	+0.29(+0.92%)
Mar 27, 2007	31.18	32.07	31.15	31.86	2,665,548	+0.57(+1.82%)
Mar 26, 2007	30.93	31.35	30.75	31.29	1,481,738	+0.56(+1.81%)
Mar 23, 2007	30.87	30.95	30.58	30.74	996,032	-0.02(-0.05%)
Mar 22, 2007	30.65	30.86	30.59	30.75	1,172,983	+0.41(+1.35%)
Mar 21, 2007	30.20	30.40	30.06	30.34	1,071,843	+0.19(+0.61%)
Mar 20, 2007	30.09	30.16	29.78	30.16	1,012,231	+0.05(+0.15%)
Mar 19, 2007	29.85	30.11	29.78	30.11	691,106	+0.57(+1.93%)
Mar 16, 2007	29.98	29.99	29.51	29.54	1,197,805	-0.44(-1.47%)
Mar 15, 2007	29.87	30.14	29.82	29.98	1,052,793	+0.02(+0.05%)
Mar 14, 2007	29.89	29.96	29.42	29.96	1,731,718	+0.44(+1.49%)
Mar 13, 2007	29.64	30.05	29.35	29.52	2,283,385	-0.12(-0.39%)
Mar 12, 2007	29.32	29.73	29.32	29.64	1,079,100	+0.15(+0.52%)
Mar 09, 2007	29.49	29.59	29.15	29.49	1,374,955	+0.12(+0.42%)
Mar 08, 2007	29.67	29.90	29.19	29.36	1,155,688	-0.22(-0.73%)
Mar 07, 2007	28.98	29.93	28.97	29.58	1,439,621	+0.60(+2.08%)
Mar 06, 2007	29.26	29.52	28.93	28.98	1,840,185	-0.12(-0.40%)
Mar 05, 2007	28.81	29.40	28.69	29.09	1,552,624	-0.11(-0.37%)
Mar 02, 2007	29.99	30.01	29.14	29.20	1,791,071	-0.76(-2.55%)
Mar 01, 2007	29.49	30.09	29.01	29.96	1,831,919	+0.26(+0.88%)
Feb 28, 2007	29.79	30.52	29.52	29.70	1,796,384	-0.16(-0.54%)
Feb 27, 2007	30.30	30.48	29.86	29.86	1,369,512	-0.93(-3.03%)
Feb 26, 2007	30.97	31.19	30.67	30.80	1,235,936	-0.01(-0.02%)
Feb 23, 2007	31.24	31.48	30.75	30.80	1,037,501	-0.36(-1.16%)
Feb 22, 2007	30.87	31.24	30.77	31.17	919,185	+0.32(+1.05%)
Feb 21, 2007	30.53	30.87	30.46	30.84	901,561	+0.36(+1.16%)
Feb 20, 2007	30.83	30.84	30.47	30.49	831,841	-0.65(-2.08%)
Feb 16, 2007	30.70	31.19	30.64	31.14	900,524	+0.45(+1.46%)
Feb 15, 2007	30.74	30.77	30.39	30.69	1,009,769	-0.17(-0.55%)
Feb 14, 2007	31.08	31.43	30.79	30.86	1,110,373	-0.27(-0.87%)
Feb 13, 2007	30.83	31.23	30.75	31.13	1,339,127	+0.57(+1.87%)
Feb 12, 2007	31.01	31.01	30.36	30.56	1,184,202	-0.50(-1.61%)
Feb 09, 2007	31.10	31.51	30.90	31.06	1,630,119	-0.13(-0.42%)
Feb 08, 2007	30.75	31.24	30.38	31.19	2,685,634	+0.36(+1.18%)
Feb 07, 2007	31.68	31.93	30.59	30.83	2,006,580	-0.86(-2.70%)
Feb 06, 2007	31.81	31.82	31.26	31.68	1,392,709	-0.02(-0.05%)
Feb 05, 2007	31.90	32.11	31.35	31.70	1,159,705	-0.08(-0.24%)
Feb 02, 2007	31.92	31.93	31.47	31.78	1,220,743	-0.02(-0.05%)
Feb 01, 2007	31.85	32.05	31.55	31.79	1,136,249	+0.15(+0.49%)
Jan 31, 2007	31.02	31.80	30.91	31.64	1,710,206	+0.46(+1.49%)
Jan 30, 2007	30.50	31.29	30.49	31.18	1,292,406	+0.87(+2.88%)
Jan 29, 2007	30.30	30.62	30.16	30.30	1,241,736	-0.06(-0.20%)
Jan 26, 2007	30.85	31.07	30.32	30.36	1,756,081	-0.32(-1.06%)
Jan 25, 2007	30.83	30.88	30.53	30.69	1,470,852	-0.66(-2.12%)
Jan 24, 2007	31.14	31.35	30.86	31.35	1,326,748	+0.21(+0.67%)
Jan 23, 2007	30.75	31.21	30.67	31.14	1,469,297	+0.81(+2.67%)
Jan 22, 2007	30.67	30.77	29.95	30.33	1,412,018	-0.05(-0.18%)
Jan 19, 2007	30.09	30.39	29.86	30.39	1,030,633	+0.73(+2.47%)
Jan 18, 2007	29.89	30.23	29.52	29.65	1,263,896	-0.20(-0.67%)
Jan 17, 2007	29.40	29.96	29.40	29.86	1,088,819	+0.36(+1.20%)
Jan 16, 2007	29.70	30.00	29.32	29.50	979,315	-0.22(-0.73%)
Jan 12, 2007	29.12	29.79	29.01	29.72	967,652	+0.70(+2.42%)
Jan 11, 2007	29.25	29.99	28.95	29.01	1,374,696	-0.22(-0.74%)
Jan 10, 2007	29.86	30.04	29.04	29.23	1,722,776	-0.63(-2.09%)
Jan 09, 2007	29.68	30.00	29.17	29.86	1,971,720	+0.19(+0.62%)
Jan 08, 2007	29.90	29.98	29.52	29.67	2,378,116	+0.34(+1.16%)
Jan 05, 2007	29.53	29.69	28.91	29.33	2,069,042	-0.12(-0.39%)
Jan 04, 2007	29.88	30.06	29.36	29.45	2,767,795	-0.43(-1.45%)

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.