Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.91	32.80	31.91	32.38	5,904,046	+0.48(+1.50%)
Mar 29, 2007	31.95	32.02	31.29	31.91	3,545,027	+0.43(+1.36%)
Mar 28, 2007	31.70	31.81	30.82	31.48	5,139,557	-0.48(-1.51%)
Mar 27, 2007	32.33	32.35	31.88	31.96	2,620,294	-0.41(-1.27%)
Mar 26, 2007	32.69	32.69	32.10	32.37	2,749,282	-0.32(-0.99%)
Mar 23, 2007	32.33	32.80	32.28	32.69	1,677,982	+0.26(+0.81%)
Mar 22, 2007	32.76	32.76	31.93	32.43	2,495,557	+0.15(+0.45%)
Mar 21, 2007	31.78	32.36	31.38	32.28	3,092,297	+0.50(+1.56%)
Mar 20, 2007	31.56	31.86	31.37	31.79	2,935,815	+0.38(+1.21%)
Mar 19, 2007	31.32	31.69	31.28	31.41	3,531,872	+0.24(+0.77%)
Mar 16, 2007	31.29	31.39	30.93	31.17	3,741,292	-0.12(-0.39%)
Mar 15, 2007	31.23	31.58	31.13	31.29	3,184,472	+0.09(+0.27%)
Mar 14, 2007	31.65	31.84	30.19	31.21	10,771,229	-0.73(-2.30%)
Mar 13, 2007	32.34	32.30	31.58	31.94	5,745,749	-0.40(-1.23%)
Mar 12, 2007	31.86	32.39	31.50	32.34	5,701,282	+0.80(+2.52%)
Mar 09, 2007	32.57	32.57	31.15	31.54	7,178,835	-0.68(-2.11%)
Mar 08, 2007	31.81	32.91	31.81	32.22	13,579,986	+1.38(+4.48%)
Mar 07, 2007	31.20	31.35	30.44	30.84	9,039,101	-0.39(-1.25%)
Mar 06, 2007	31.26	31.50	30.67	31.23	6,837,648	+0.35(+1.13%)
Mar 05, 2007	31.81	31.81	30.82	30.88	5,764,223	-1.17(-3.66%)
Mar 02, 2007	32.80	32.91	31.99	32.06	4,995,856	-0.75(-2.27%)
Mar 01, 2007	32.11	32.96	31.47	32.80	6,191,087	+0.40(+1.23%)
Feb 28, 2007	32.03	32.68	31.54	32.41	6,178,977	+0.42(+1.30%)
Feb 27, 2007	33.06	33.07	31.27	31.99	14,708,995	-2.63(-7.60%)
Feb 26, 2007	35.81	35.84	34.52	34.62	6,299,130	-0.99(-2.78%)
Feb 23, 2007	36.34	36.39	35.29	35.61	5,537,963	-0.88(-2.41%)
Feb 22, 2007	36.24	36.52	35.66	36.49	3,538,084	+0.30(+0.83%)
Feb 21, 2007	36.16	36.49	35.81	36.19	4,254,791	+0.08(+0.22%)
Feb 20, 2007	35.60	36.41	35.59	36.11	3,552,961	+0.35(+0.99%)
Feb 16, 2007	35.80	35.84	35.44	35.76	2,424,606	-0.16(-0.44%)
Feb 15, 2007	35.78	36.07	35.51	35.92	2,432,453	+0.06(+0.17%)
Feb 14, 2007	35.36	36.02	35.33	35.86	3,896,414	+0.59(+1.66%)
Feb 13, 2007	34.80	35.29	34.72	35.27	2,361,489	+0.56(+1.62%)
Feb 12, 2007	35.20	35.29	34.64	34.71	3,286,405	-0.09(-0.25%)
Feb 09, 2007	35.02	35.17	34.52	34.79	2,943,335	-0.06(-0.18%)
Feb 08, 2007	34.77	34.93	34.44	34.85	3,168,941	+0.09(+0.25%)
Feb 07, 2007	34.69	34.88	34.25	34.77	2,123,144	+0.09(+0.25%)
Feb 06, 2007	34.71	34.93	34.44	34.68	3,722,329	+0.12(+0.35%)
Feb 05, 2007	34.75	35.02	34.50	34.56	2,931,074	-0.11(-0.32%)
Feb 02, 2007	34.83	34.90	34.46	34.67	2,042,057	-0.16(-0.46%)
Feb 01, 2007	34.68	34.93	34.27	34.83	3,656,772	+0.75(+2.21%)
Jan 31, 2007	33.36	34.25	33.21	34.08	3,238,257	+0.72(+2.16%)
Jan 30, 2007	33.55	33.61	32.79	33.36	4,271,956	+0.06(+0.17%)
Jan 29, 2007	32.85	33.34	32.58	33.30	3,049,435	+0.48(+1.47%)
Jan 26, 2007	32.94	33.13	32.59	32.82	2,975,868	+0.07(+0.21%)
Jan 25, 2007	33.62	33.64	32.66	32.75	2,274,529	-0.87(-2.58%)
Jan 24, 2007	33.16	33.64	33.01	33.62	2,433,434	+0.62(+1.89%)
Jan 23, 2007	33.15	33.44	32.83	32.99	3,223,707	-0.17(-0.52%)
Jan 22, 2007	33.64	33.66	32.82	33.17	3,206,378	-0.50(-1.47%)
Jan 19, 2007	33.97	33.97	33.34	33.66	4,223,729	-0.31(-0.90%)
Jan 18, 2007	33.09	34.13	33.09	33.97	4,235,009	+0.57(+1.70%)
Jan 17, 2007	33.62	33.80	33.25	33.40	2,719,855	-0.22(-0.66%)
Jan 16, 2007	33.51	33.64	33.12	33.62	2,657,895	+0.09(+0.27%)
Jan 12, 2007	32.76	33.64	32.71	33.53	5,462,761	+0.78(+2.39%)
Jan 11, 2007	32.15	32.88	32.08	32.74	4,341,600	+0.72(+2.23%)
Jan 10, 2007	31.92	32.13	31.70	32.03	3,217,495	+0.15(+0.48%)
Jan 09, 2007	31.53	31.93	31.29	31.88	3,379,016	+0.34(+1.09%)
Jan 08, 2007	31.37	31.80	31.20	31.53	3,713,500	+0.17(+0.53%)
Jan 05, 2007	31.97	31.97	31.29	31.37	4,357,457	-0.60(-1.88%)
Jan 04, 2007	31.43	32.20	31.31	31.97	7,018,623	+0.53(+1.69%)

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.