Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.96	30.24	29.73	30.05	331,800	+0.17(+0.57%)
Mar 29, 2007	30.22	30.22	29.54	29.88	200,000	+0.10(+0.34%)
Mar 28, 2007	29.86	30.01	29.58	29.78	558,300	-0.08(-0.27%)
Mar 27, 2007	29.96	29.99	29.79	29.86	565,800	-0.12(-0.40%)
Mar 26, 2007	29.96	30.00	29.48	29.98	411,000	-0.02(-0.07%)
Mar 23, 2007	29.99	30.14	29.86	30.00	281,100	+0.11(+0.37%)
Mar 22, 2007	31.08	31.08	29.76	29.89	720,400	-0.32(-1.06%)
Mar 21, 2007	30.30	30.37	29.86	30.21	613,100	-0.07(-0.23%)
Mar 20, 2007	30.48	30.55	30.19	30.28	366,400	-0.25(-0.82%)
Mar 19, 2007	30.76	30.79	30.34	30.53	452,900	+0.02(+0.07%)
Mar 16, 2007	31.13	31.12	30.45	30.51	477,100	-0.61(-1.96%)
Mar 15, 2007	30.92	31.16	30.85	31.12	172,800	+0.22(+0.71%)
Mar 14, 2007	30.59	30.96	30.45	30.90	232,800	+0.32(+1.05%)
Mar 13, 2007	30.92	30.81	30.41	30.58	295,100	-0.34(-1.10%)
Mar 12, 2007	30.59	30.92	30.50	30.92	128,600	+0.18(+0.59%)
Mar 09, 2007	30.90	31.00	30.41	30.74	264,100	+0.05(+0.16%)
Mar 08, 2007	31.15	31.15	30.47	30.69	236,700	-0.18(-0.58%)
Mar 07, 2007	30.97	31.19	30.82	30.87	193,800	-0.22(-0.71%)
Mar 06, 2007	30.97	31.28	30.63	31.09	195,800	+0.36(+1.17%)
Mar 05, 2007	31.10	31.50	30.73	30.73	275,500	-0.73(-2.32%)
Mar 02, 2007	32.10	32.10	31.40	31.46	264,400	-0.64(-1.99%)
Mar 01, 2007	31.61	32.28	30.81	32.10	467,650	+0.24(+0.75%)
Feb 28, 2007	32.63	32.63	31.74	31.86	533,700	-0.89(-2.72%)
Feb 27, 2007	33.97	33.97	32.64	32.75	352,000	-1.65(-4.80%)
Feb 26, 2007	34.39	34.47	34.11	34.40	172,000	+0.04(+0.12%)
Feb 23, 2007	34.28	34.40	33.99	34.36	261,300	+0.04(+0.12%)
Feb 22, 2007	33.92	34.32	33.83	34.32	203,500	+0.35(+1.03%)
Feb 21, 2007	34.24	34.24	33.72	33.97	342,300	-0.42(-1.22%)
Feb 20, 2007	35.35	35.36	34.38	34.39	514,500	-1.12(-3.15%)
Feb 16, 2007	35.13	35.65	35.06	35.51	370,600	+0.38(+1.08%)
Feb 15, 2007	34.58	35.20	34.39	35.13	303,600	+0.48(+1.39%)
Feb 14, 2007	34.19	34.67	34.09	34.65	205,693	+0.47(+1.38%)
Feb 13, 2007	34.10	34.25	33.89	34.18	263,500	+0.28(+0.83%)
Feb 12, 2007	34.20	34.27	33.85	33.90	258,492	-0.17(-0.50%)
Feb 09, 2007	34.46	34.46	33.85	34.07	448,800	-0.39(-1.13%)
Feb 08, 2007	33.83	34.48	33.58	34.46	338,100	+0.61(+1.80%)
Feb 07, 2007	33.79	33.94	33.49	33.85	240,600	+0.13(+0.39%)
Feb 06, 2007	33.70	33.93	33.50	33.72	153,500	+0.14(+0.42%)
Feb 05, 2007	33.71	33.81	33.42	33.58	212,000	-0.25(-0.74%)
Feb 02, 2007	33.29	34.00	33.29	33.83	272,300	+0.68(+2.05%)
Feb 01, 2007	33.39	33.64	32.98	33.15	220,200	-0.08(-0.24%)
Jan 31, 2007	32.89	33.43	32.81	33.23	358,200	+0.34(+1.03%)
Jan 30, 2007	32.75	33.00	32.49	32.89	209,900	+0.16(+0.49%)
Jan 29, 2007	32.48	32.92	32.47	32.73	208,000	+0.28(+0.86%)
Jan 26, 2007	32.48	32.76	32.14	32.45	219,300	-0.08(-0.25%)
Jan 25, 2007	33.00	33.03	32.36	32.53	329,300	-0.60(-1.81%)
Jan 24, 2007	32.29	33.51	32.25	33.13	451,500	+0.97(+3.02%)
Jan 23, 2007	31.68	32.37	31.57	32.16	459,600	+0.63(+2.00%)
Jan 22, 2007	31.09	31.90	30.94	31.53	290,000	-0.05(-0.16%)
Jan 19, 2007	31.84	32.18	31.07	31.58	480,600	-0.26(-0.82%)
Jan 18, 2007	31.60	32.20	31.60	31.84	902,700	-0.04(-0.13%)
Jan 17, 2007	31.44	32.36	31.05	31.88	1,017,200	+1.65(+5.46%)
Jan 16, 2007	30.47	30.66	30.18	30.23	224,200	-0.10(-0.33%)
Jan 12, 2007	30.25	30.46	29.97	30.33	320,900	+0.08(+0.26%)
Jan 11, 2007	30.00	30.36	30.00	30.25	282,600	+0.32(+1.07%)
Jan 10, 2007	30.13	30.30	29.83	29.93	391,800	-0.39(-1.29%)
Jan 09, 2007	29.96	30.35	29.68	30.32	165,000	+0.29(+0.97%)
Jan 08, 2007	29.98	30.14	29.53	30.03	184,300	-0.03(-0.10%)
Jan 05, 2007	29.66	30.65	29.66	30.06	292,000	-0.48(-1.57%)
Jan 04, 2007	30.71	30.75	30.10	30.54	619,400	-0.16(-0.52%)

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.