Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	30.45	30.75	30.37	30.59	4,589,232	+0.09(+0.30%)
Mar 29, 2007	30.40	30.67	30.38	30.50	5,423,432	+0.13(+0.43%)
Mar 28, 2007	30.58	30.58	30.16	30.37	3,944,200	-0.21(-0.69%)
Mar 27, 2007	30.57	30.77	30.43	30.58	4,424,665	+0.02(+0.07%)
Mar 26, 2007	30.46	30.70	30.23	30.56	3,910,700	+0.10(+0.33%)
Mar 23, 2007	30.65	30.73	30.38	30.46	3,978,600	-0.29(-0.94%)
Mar 22, 2007	29.84	30.87	29.84	30.75	4,151,700	+0.08(+0.26%)
Mar 21, 2007	30.49	30.79	30.19	30.67	4,208,400	+0.18(+0.59%)
Mar 20, 2007	30.67	30.73	30.46	30.49	5,022,407	-0.16(-0.52%)
Mar 19, 2007	30.45	30.66	30.28	30.65	4,076,200	+0.44(+1.46%)
Mar 16, 2007	30.04	30.21	29.86	30.21	8,266,175	+0.17(+0.57%)
Mar 15, 2007	30.40	30.47	30.01	30.04	5,647,052	-0.46(-1.51%)
Mar 14, 2007	30.70	30.92	30.23	30.50	3,907,400	-0.06(-0.20%)
Mar 13, 2007	31.29	31.21	30.53	30.56	4,123,800	-0.73(-2.33%)
Mar 12, 2007	30.86	31.33	30.70	31.29	5,663,300	+0.62(+2.02%)
Mar 09, 2007	30.61	30.88	30.49	30.67	3,070,700	+0.19(+0.62%)
Mar 08, 2007	30.83	30.95	30.45	30.48	4,469,100	-0.10(-0.33%)
Mar 07, 2007	30.80	31.08	30.49	30.58	5,314,000	-0.36(-1.16%)
Mar 06, 2007	29.71	31.05	29.71	30.94	10,011,797	+1.32(+4.46%)
Mar 05, 2007	29.32	29.73	29.01	29.62	5,191,500	+0.08(+0.27%)
Mar 02, 2007	29.90	30.00	29.50	29.54	3,820,000	-0.43(-1.43%)
Mar 01, 2007	30.35	30.35	29.58	29.97	7,036,867	-0.40(-1.32%)
Feb 28, 2007	30.60	30.89	30.24	30.37	7,970,700	+0.13(+0.43%)
Feb 27, 2007	31.70	31.80	28.45	30.24	7,176,400	-1.16(-3.69%)
Feb 26, 2007	31.32	31.56	31.29	31.40	2,122,585	+0.08(+0.26%)
Feb 23, 2007	31.52	31.53	31.12	31.32	2,343,300	-0.23(-0.73%)
Feb 22, 2007	31.75	31.81	31.35	31.55	2,669,400	-0.15(-0.47%)
Feb 21, 2007	31.95	32.00	31.66	31.70	4,648,200	-0.21(-0.66%)
Feb 20, 2007	31.87	32.01	31.60	31.91	1,440,400	+0.10(+0.31%)
Feb 16, 2007	31.75	31.93	31.61	31.81	2,299,400	-0.07(-0.22%)
Feb 15, 2007	32.05	32.15	31.74	31.88	2,284,200	-0.11(-0.34%)
Feb 14, 2007	31.98	32.27	31.95	31.99	2,877,554	+0.11(+0.35%)
Feb 13, 2007	31.45	31.93	31.31	31.88	2,220,041	+0.57(+1.82%)
Feb 12, 2007	31.90	32.00	31.28	31.31	2,145,720	-0.37(-1.17%)
Feb 09, 2007	32.04	32.22	31.53	31.68	2,255,700	-0.41(-1.28%)
Feb 08, 2007	31.79	32.11	31.77	32.09	2,520,800	+0.30(+0.94%)
Feb 07, 2007	31.59	31.83	31.50	31.79	1,957,200	+0.20(+0.63%)
Feb 06, 2007	31.75	31.76	31.41	31.59	1,763,100	+0.03(+0.10%)
Feb 05, 2007	31.30	31.61	31.09	31.56	2,078,800	+0.21(+0.67%)
Feb 02, 2007	31.44	31.60	31.28	31.35	3,389,800	-0.09(-0.29%)
Feb 01, 2007	31.65	31.65	31.09	31.44	3,031,500	+0.27(+0.87%)
Jan 31, 2007	31.05	31.35	30.92	31.17	1,978,300	+0.15(+0.48%)
Jan 30, 2007	30.75	31.05	30.60	31.02	2,132,400	+0.22(+0.71%)
Jan 29, 2007	30.80	31.01	30.62	30.80	2,094,000	+0.18(+0.59%)
Jan 26, 2007	31.00	31.12	30.50	30.62	3,793,600	-0.09(-0.29%)
Jan 25, 2007	31.20	31.36	30.68	30.71	2,751,800	-0.63(-2.01%)
Jan 24, 2007	31.49	31.55	31.25	31.34	2,323,600	-0.26(-0.82%)
Jan 23, 2007	31.40	31.68	31.29	31.60	2,625,800	+0.26(+0.83%)
Jan 22, 2007	31.51	31.64	31.23	31.34	3,429,400	-0.17(-0.54%)
Jan 19, 2007	31.47	31.53	31.20	31.51	2,144,700	+0.04(+0.13%)
Jan 18, 2007	31.66	31.91	31.43	31.47	3,616,700	+0.06(+0.19%)
Jan 17, 2007	31.45	31.62	31.34	31.41	2,874,400	-0.07(-0.22%)
Jan 16, 2007	31.71	31.75	31.21	31.48	4,259,100	-0.14(-0.44%)
Jan 12, 2007	31.24	31.68	31.22	31.62	3,285,600	+0.42(+1.35%)
Jan 11, 2007	31.16	31.40	31.09	31.20	2,577,900	+0.04(+0.13%)
Jan 10, 2007	30.75	31.20	30.71	31.16	2,747,200	+0.27(+0.87%)
Jan 09, 2007	31.20	31.33	30.74	30.89	3,249,400	-0.16(-0.52%)
Jan 08, 2007	30.83	31.05	30.57	31.05	3,138,400	+0.16(+0.52%)
Jan 05, 2007	31.37	31.40	30.77	30.89	6,480,300	-0.44(-1.40%)
Jan 04, 2007	31.40	31.63	30.83	31.33	3,999,900	-0.27(-0.85%)

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.