Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.21	31.60	31.02	31.29	9,434,964	-0.05(-0.16%)
Mar 29, 2007	31.71	31.73	30.83	31.34	13,814,988	-0.07(-0.22%)
Mar 28, 2007	31.45	31.70	31.25	31.41	13,509,517	-0.14(-0.44%)
Mar 27, 2007	31.56	31.66	31.24	31.55	9,402,022	-0.11(-0.35%)
Mar 26, 2007	31.25	31.74	31.24	31.66	12,907,133	+0.30(+0.96%)
Mar 23, 2007	31.33	31.70	31.16	31.36	12,727,897	+0.10(+0.32%)
Mar 22, 2007	31.36	31.44	30.85	31.26	12,994,146	-0.03(-0.10%)
Mar 21, 2007	30.33	31.39	30.21	31.29	26,668,788	+0.96(+3.17%)
Mar 20, 2007	30.00	30.35	29.94	30.33	12,204,345	+0.30(+1.00%)
Mar 19, 2007	30.00	30.19	29.92	30.03	9,983,718	+0.15(+0.50%)
Mar 16, 2007	30.07	30.11	29.72	29.88	19,795,802	-0.18(-0.60%)
Mar 15, 2007	29.81	30.07	29.78	30.06	15,435,996	+0.20(+0.67%)
Mar 14, 2007	29.63	30.04	29.26	29.86	23,601,840	+0.30(+1.01%)
Mar 13, 2007	29.99	30.24	29.42	29.56	18,263,144	-0.43(-1.43%)
Mar 12, 2007	29.46	30.11	29.29	29.99	36,048,232	+0.87(+2.99%)
Mar 09, 2007	29.85	30.15	28.79	29.12	72,719,696	-1.59(-5.18%)
Mar 08, 2007	30.82	31.04	30.58	30.71	13,713,776	+0.32(+1.05%)
Mar 07, 2007	30.95	31.03	30.33	30.39	16,014,318	-0.41(-1.33%)
Mar 06, 2007	30.89	31.06	30.52	30.80	33,472,614	+0.49(+1.62%)
Mar 05, 2007	30.18	31.90	30.14	30.31	21,472,288	-0.11(-0.36%)
Mar 02, 2007	30.54	30.89	30.28	30.42	18,137,008	-0.44(-1.43%)
Mar 01, 2007	30.13	31.23	30.00	30.86	24,016,392	+0.00(+0.00%)
Feb 28, 2007	30.86	31.47	30.09	30.86	30,527,308	-0.09(-0.29%)
Feb 27, 2007	31.38	31.64	30.24	30.95	31,509,376	-1.17(-3.64%)
Feb 26, 2007	32.80	32.84	30.85	32.12	28,358,878	+0.02(+0.06%)
Feb 23, 2007	31.60	32.18	31.41	32.10	21,542,926	+0.50(+1.58%)
Feb 22, 2007	31.60	32.08	31.32	31.60	15,487,892	-0.05(-0.16%)
Feb 21, 2007	31.74	31.77	31.22	31.65	28,003,128	-0.36(-1.12%)
Feb 20, 2007	31.80	32.21	31.39	32.01	20,028,004	+0.10(+0.31%)
Feb 16, 2007	31.00	32.00	31.00	31.91	36,778,812	+0.66(+2.11%)
Feb 15, 2007	30.82	31.65	30.69	31.25	28,160,360	+0.59(+1.92%)
Feb 14, 2007	29.69	30.86	29.64	30.66	30,822,780	+1.10(+3.72%)
Feb 13, 2007	29.37	29.68	29.26	29.56	12,802,346	+0.39(+1.34%)
Feb 12, 2007	29.29	29.77	29.05	29.17	18,316,556	-0.57(-1.92%)
Feb 09, 2007	30.07	30.16	29.51	29.74	18,172,744	-0.34(-1.13%)
Feb 08, 2007	29.75	30.24	29.73	30.08	15,563,059	+0.19(+0.64%)
Feb 07, 2007	29.35	30.15	29.12	29.89	29,163,622	+0.54(+1.84%)
Feb 06, 2007	28.61	29.56	28.60	29.35	24,506,984	+0.79(+2.77%)
Feb 05, 2007	28.67	28.80	28.36	28.56	11,163,520	-0.21(-0.73%)
Feb 02, 2007	28.57	28.92	28.45	28.77	16,483,065	+0.42(+1.48%)
Feb 01, 2007	28.68	28.71	28.15	28.35	17,905,230	+0.04(+0.14%)
Jan 31, 2007	28.04	28.48	27.82	28.31	14,101,256	+0.27(+0.96%)
Jan 30, 2007	27.87	28.39	27.61	28.04	13,577,996	+0.17(+0.61%)
Jan 29, 2007	28.05	28.21	27.73	27.87	16,859,884	-0.17(-0.61%)
Jan 26, 2007	28.35	28.52	27.96	28.04	21,334,540	-0.17(-0.60%)
Jan 25, 2007	28.68	29.05	28.13	28.21	28,360,962	-0.73(-2.52%)
Jan 24, 2007	28.34	29.20	28.22	28.94	81,028,904	+1.98(+7.34%)
Jan 23, 2007	27.42	27.54	26.88	26.96	44,366,408	-0.46(-1.68%)
Jan 22, 2007	27.85	27.90	27.18	27.42	23,199,702	-0.22(-0.79%)
Jan 19, 2007	27.93	28.34	27.55	27.64	24,757,724	-0.48(-1.71%)
Jan 18, 2007	28.92	28.99	27.82	28.12	23,869,644	-0.93(-3.20%)
Jan 17, 2007	29.40	29.40	28.81	29.05	17,797,694	-0.24(-0.82%)
Jan 16, 2007	29.88	29.88	28.79	29.29	24,448,416	-0.16(-0.54%)
Jan 12, 2007	28.98	29.50	28.49	29.45	20,971,048	+0.25(+0.86%)
Jan 11, 2007	28.79	29.37	28.70	29.20	28,876,778	+0.50(+1.74%)
Jan 10, 2007	27.48	28.92	27.44	28.70	40,240,272	+1.12(+4.06%)
Jan 09, 2007	28.00	28.05	27.41	27.58	25,621,588	-0.34(-1.22%)
Jan 08, 2007	27.70	28.04	27.43	27.92	25,713,776	+0.18(+0.65%)
Jan 05, 2007	26.70	27.87	26.66	27.74	64,275,984	+0.89(+3.31%)
Jan 04, 2007	25.64	26.92	25.52	26.85	32,515,896	+1.24(+4.84%)

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.