Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	35.46	35.95	35.46	35.81	435,076	+0.25(+0.70%)
Mar 29, 2007	35.53	35.67	35.24	35.56	237,663	+0.18(+0.51%)
Mar 28, 2007	35.90	35.99	35.36	35.38	374,885	-0.57(-1.59%)
Mar 27, 2007	36.13	36.19	35.84	35.95	215,877	-0.20(-0.55%)
Mar 26, 2007	36.11	36.40	35.64	36.15	604,642	+0.01(+0.03%)
Mar 23, 2007	36.22	36.40	36.04	36.14	344,887	-0.02(-0.06%)
Mar 22, 2007	36.25	36.44	35.85	36.16	350,700	-0.05(-0.14%)
Mar 21, 2007	35.37	36.23	35.14	36.21	886,527	+0.81(+2.29%)
Mar 20, 2007	35.24	35.44	35.20	35.40	371,543	+0.18(+0.51%)
Mar 19, 2007	35.37	35.63	34.98	35.22	450,220	-0.14(-0.40%)
Mar 16, 2007	35.38	35.41	35.01	35.36	665,548	+0.04(+0.11%)
Mar 15, 2007	35.58	35.93	35.25	35.32	758,214	-0.15(-0.42%)
Mar 14, 2007	35.72	35.75	34.86	35.47	880,198	-0.08(-0.23%)
Mar 13, 2007	35.88	35.89	35.35	35.55	630,700	-0.33(-0.92%)
Mar 12, 2007	36.26	36.54	35.82	35.88	693,188	-0.59(-1.62%)
Mar 09, 2007	35.90	36.48	35.66	36.47	1,124,473	+0.67(+1.87%)
Mar 08, 2007	38.18	38.22	35.50	35.80	2,857,783	-2.24(-5.89%)
Mar 07, 2007	37.16	38.74	36.95	38.04	1,583,873	+0.98(+2.64%)
Mar 06, 2007	36.49	37.16	36.30	37.06	1,142,341	+0.71(+1.95%)
Mar 05, 2007	36.55	37.00	36.33	36.35	440,308	-0.31(-0.85%)
Mar 02, 2007	37.01	37.11	36.60	36.66	539,765	-0.34(-0.92%)
Mar 01, 2007	37.01	37.16	36.69	37.00	689,982	-0.28(-0.75%)
Feb 28, 2007	37.31	37.77	36.91	37.28	630,023	+0.07(+0.19%)
Feb 27, 2007	37.92	37.99	37.18	37.21	499,957	-0.95(-2.49%)
Feb 26, 2007	38.59	38.65	37.99	38.16	234,938	-0.36(-0.93%)
Feb 23, 2007	38.30	38.60	38.28	38.52	151,141	+0.16(+0.42%)
Feb 22, 2007	38.18	38.80	37.95	38.36	374,048	+0.18(+0.47%)
Feb 21, 2007	38.09	38.35	38.00	38.18	288,243	-0.03(-0.08%)
Feb 20, 2007	38.43	38.43	37.80	38.21	331,733	-0.24(-0.62%)
Feb 16, 2007	38.21	38.50	37.94	38.45	514,304	+0.11(+0.29%)
Feb 15, 2007	38.34	38.50	38.26	38.34	311,840	+0.11(+0.29%)
Feb 14, 2007	38.00	38.44	37.79	38.23	616,820	+0.24(+0.63%)
Feb 13, 2007	37.56	38.02	37.55	37.99	493,544	+0.46(+1.23%)
Feb 12, 2007	37.54	37.74	37.26	37.53	292,467	+0.12(+0.32%)
Feb 09, 2007	37.67	37.86	37.19	37.41	558,998	-0.55(-1.45%)
Feb 08, 2007	38.20	38.21	37.74	37.96	572,795	-0.29(-0.76%)
Feb 07, 2007	37.89	38.33	37.89	38.25	543,656	+0.30(+0.79%)
Feb 06, 2007	37.30	37.97	37.23	37.95	583,392	+0.56(+1.50%)
Feb 05, 2007	37.56	37.61	37.01	37.39	682,636	-0.23(-0.61%)
Feb 02, 2007	37.50	37.90	37.22	37.62	575,408	+0.04(+0.11%)
Feb 01, 2007	37.07	37.68	36.95	37.58	757,567	+0.44(+1.18%)
Jan 31, 2007	36.84	37.29	36.42	37.14	413,779	+0.31(+0.84%)
Jan 30, 2007	36.97	37.00	36.49	36.83	364,164	-0.06(-0.16%)
Jan 29, 2007	36.91	37.13	36.54	36.89	493,184	+0.10(+0.27%)
Jan 26, 2007	36.43	36.79	36.25	36.79	616,607	+0.38(+1.04%)
Jan 25, 2007	36.77	36.77	36.37	36.41	495,291	-0.47(-1.27%)
Jan 24, 2007	36.54	36.91	36.49	36.88	360,517	+0.32(+0.88%)
Jan 23, 2007	36.58	36.71	36.37	36.56	362,128	+0.07(+0.19%)
Jan 22, 2007	36.75	36.75	36.23	36.49	439,324	-0.22(-0.60%)
Jan 19, 2007	36.93	36.95	36.40	36.71	609,308	-0.16(-0.43%)
Jan 18, 2007	37.51	37.54	36.75	36.87	653,375	-0.54(-1.44%)
Jan 17, 2007	37.72	37.84	37.35	37.41	423,230	-0.37(-0.98%)
Jan 16, 2007	37.93	38.12	37.59	37.78	352,696	-0.18(-0.47%)
Jan 12, 2007	38.11	38.20	37.85	37.96	340,821	-0.09(-0.24%)
Jan 11, 2007	38.05	38.32	37.80	38.05	591,974	-0.12(-0.31%)
Jan 10, 2007	38.04	38.26	37.89	38.17	453,811	-0.04(-0.10%)
Jan 09, 2007	38.04	38.31	37.48	38.21	687,112	+0.24(+0.63%)
Jan 08, 2007	37.69	38.06	37.43	37.97	784,369	+0.21(+0.56%)
Jan 05, 2007	38.21	38.31	37.51	37.76	719,341	-0.56(-1.46%)
Jan 04, 2007	38.05	38.45	37.93	38.32	561,355	+0.28(+0.74%)

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.