Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	34.22	34.44	33.91	34.29	355,544	+0.11(+0.32%)
Mar 29, 2007	34.05	34.24	33.63	34.18	421,948	+0.31(+0.91%)
Mar 28, 2007	34.26	34.36	33.81	33.87	424,871	-0.55(-1.61%)
Mar 27, 2007	34.33	34.49	34.11	34.42	551,831	+0.07(+0.21%)
Mar 26, 2007	34.44	34.49	34.00	34.35	490,439	-0.14(-0.42%)
Mar 23, 2007	34.64	34.80	34.36	34.49	542,226	-0.20(-0.58%)
Mar 22, 2007	34.52	34.84	34.37	34.70	447,562	+0.21(+0.60%)
Mar 21, 2007	33.72	34.60	33.52	34.49	573,966	+0.76(+2.26%)
Mar 20, 2007	33.35	33.76	33.35	33.73	218,282	+0.32(+0.97%)
Mar 19, 2007	33.36	33.47	33.22	33.40	290,811	+0.22(+0.67%)
Mar 16, 2007	33.56	33.72	33.14	33.18	341,066	-0.30(-0.90%)
Mar 15, 2007	32.86	33.76	32.86	33.48	508,398	+0.62(+1.90%)
Mar 14, 2007	32.96	33.04	32.34	32.86	375,590	-0.03(-0.09%)
Mar 13, 2007	33.80	33.84	32.79	32.89	433,502	-0.91(-2.70%)
Mar 12, 2007	33.14	33.83	33.09	33.80	681,019	+1.29(+3.98%)
Mar 09, 2007	32.41	32.64	32.24	32.50	308,491	+0.27(+0.82%)
Mar 08, 2007	32.66	32.85	32.17	32.24	520,370	-0.24(-0.75%)
Mar 07, 2007	32.36	32.89	32.25	32.48	809,371	+0.04(+0.11%)
Mar 06, 2007	31.74	32.58	31.61	32.45	845,845	+0.95(+3.01%)
Mar 05, 2007	31.39	31.84	31.21	31.50	742,829	-0.22(-0.70%)
Mar 02, 2007	31.74	32.12	31.53	31.72	566,309	-0.02(-0.07%)
Mar 01, 2007	31.61	32.12	31.10	31.74	857,119	-0.34(-1.07%)
Feb 28, 2007	32.40	32.45	31.56	32.09	945,520	-0.41(-1.26%)
Feb 27, 2007	33.40	33.40	32.07	32.50	603,339	-1.26(-3.74%)
Feb 26, 2007	34.11	34.19	33.65	33.76	292,133	-0.22(-0.66%)
Feb 23, 2007	34.00	34.16	33.80	33.98	208,816	-0.06(-0.19%)
Feb 22, 2007	33.96	34.14	33.87	34.05	269,929	+0.02(+0.06%)
Feb 21, 2007	34.14	34.26	33.87	34.03	354,848	-0.32(-0.92%)
Feb 20, 2007	33.87	34.37	33.87	34.34	321,855	+0.54(+1.59%)
Feb 16, 2007	33.58	34.05	33.49	33.80	978,513	+0.19(+0.56%)
Feb 15, 2007	33.65	33.76	33.26	33.62	979,209	-0.14(-0.43%)
Feb 14, 2007	33.75	33.91	33.60	33.76	721,206	+0.03(+0.09%)
Feb 13, 2007	33.75	33.80	33.58	33.73	443,933	+0.08(+0.23%)
Feb 12, 2007	33.45	33.81	33.45	33.65	403,154	-0.01(-0.04%)
Feb 09, 2007	33.78	33.84	33.63	33.67	518,281	-0.17(-0.49%)
Feb 08, 2007	33.45	34.08	33.25	33.83	789,882	+0.37(+1.12%)
Feb 07, 2007	33.26	33.48	33.14	33.46	458,142	+0.24(+0.71%)
Feb 06, 2007	32.79	33.41	32.76	33.22	906,123	+0.50(+1.54%)
Feb 05, 2007	32.96	33.12	32.66	32.72	300,834	-0.20(-0.61%)
Feb 02, 2007	32.68	33.06	32.63	32.92	593,038	+0.44(+1.35%)
Feb 01, 2007	32.37	32.68	32.35	32.48	236,240	+0.34(+1.07%)
Jan 31, 2007	31.43	32.43	31.43	32.14	524,685	+0.59(+1.87%)
Jan 30, 2007	31.51	31.61	31.18	31.55	613,502	+0.22(+0.71%)
Jan 29, 2007	31.64	31.68	31.25	31.33	530,393	-0.24(-0.77%)
Jan 26, 2007	31.24	31.68	31.00	31.57	669,325	+0.40(+1.29%)
Jan 25, 2007	33.22	33.78	31.17	31.17	1,367,328	-1.75(-5.32%)
Jan 24, 2007	32.97	33.20	32.87	32.92	529,836	+0.06(+0.17%)
Jan 23, 2007	32.62	33.04	32.51	32.86	529,001	+0.13(+0.39%)
Jan 22, 2007	33.45	33.45	32.63	32.73	529,697	-0.66(-1.98%)
Jan 19, 2007	33.32	33.47	32.87	33.40	308,630	+0.01(+0.02%)
Jan 18, 2007	33.54	33.75	33.39	33.39	229,419	-0.18(-0.54%)
Jan 17, 2007	33.52	33.69	33.41	33.57	362,922	+0.02(+0.06%)
Jan 16, 2007	33.40	33.76	33.22	33.55	884,963	+0.23(+0.69%)
Jan 12, 2007	33.27	33.40	33.01	33.32	387,841	-0.06(-0.17%)
Jan 11, 2007	32.71	33.61	32.71	33.37	453,409	+0.68(+2.06%)
Jan 10, 2007	32.22	32.75	31.97	32.70	539,302	+0.41(+1.27%)
Jan 09, 2007	31.68	32.49	31.68	32.29	742,411	+0.65(+2.04%)
Jan 08, 2007	31.48	31.66	30.89	31.64	446,031	+0.11(+0.34%)
Jan 05, 2007	31.71	31.81	31.28	31.53	310,440	-0.34(-1.06%)
Jan 04, 2007	31.64	31.89	31.31	31.87	432,110	+0.11(+0.36%)

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.