Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	36.94	37.41	36.81	37.41	29,964,662	+0.29(+0.77%)
Mar 29, 2007	36.92	37.21	36.65	37.13	25,494,222	+0.40(+1.08%)
Mar 28, 2007	36.25	36.94	36.25	36.73	37,817,380	+0.48(+1.33%)
Mar 27, 2007	36.11	36.41	35.97	36.25	25,413,982	+0.06(+0.15%)
Mar 26, 2007	36.30	36.49	36.04	36.19	36,019,980	-0.22(-0.61%)
Mar 23, 2007	36.73	36.99	36.42	36.42	27,434,324	-0.29(-0.79%)
Mar 22, 2007	36.58	36.93	36.22	36.71	29,162,052	+0.02(+0.06%)
Mar 21, 2007	36.57	36.75	36.28	36.68	39,510,696	+0.11(+0.31%)
Mar 20, 2007	36.31	36.57	36.13	36.57	31,900,850	+0.26(+0.72%)
Mar 19, 2007	35.78	36.37	35.55	36.31	44,888,680	+0.21(+0.58%)
Mar 16, 2007	36.08	36.24	35.97	36.10	60,992,008	-0.01(-0.02%)
Mar 15, 2007	35.53	36.26	35.52	36.11	40,779,868	+0.36(+1.01%)
Mar 14, 2007	35.73	36.00	35.43	35.75	81,588,368	-0.06(-0.17%)
Mar 13, 2007	36.92	36.49	35.80	35.81	62,934,456	-1.12(-3.02%)
Mar 12, 2007	36.91	37.22	36.79	36.92	69,494,784	-0.09(-0.23%)
Mar 09, 2007	36.64	37.04	36.30	37.01	46,747,324	+0.38(+1.05%)
Mar 08, 2007	36.49	36.75	36.32	36.62	26,521,570	+0.38(+1.03%)
Mar 07, 2007	36.00	36.50	35.80	36.25	35,332,288	+0.28(+0.78%)
Mar 06, 2007	35.51	36.03	35.40	35.97	34,431,944	+0.94(+2.69%)
Mar 05, 2007	35.36	35.71	35.02	35.03	29,292,068	-0.54(-1.52%)
Mar 02, 2007	35.70	36.00	35.41	35.57	24,020,988	-0.37(-1.02%)
Mar 01, 2007	35.51	36.16	35.38	35.93	32,068,366	+0.03(+0.07%)
Feb 28, 2007	35.38	36.22	35.36	35.91	42,149,388	+0.69(+1.95%)
Feb 27, 2007	36.32	36.43	34.58	35.22	41,277,684	-1.28(-3.50%)
Feb 26, 2007	36.31	36.60	36.28	36.50	12,847,290	+0.12(+0.34%)
Feb 23, 2007	36.15	36.52	35.96	36.38	14,208,068	+0.23(+0.64%)
Feb 22, 2007	36.37	36.43	36.07	36.15	25,273,862	-0.22(-0.61%)
Feb 21, 2007	36.62	36.85	36.34	36.37	17,516,516	-0.23(-0.63%)
Feb 20, 2007	36.73	36.96	36.43	36.60	18,399,490	-0.13(-0.35%)
Feb 16, 2007	36.64	36.75	36.46	36.73	16,955,798	+0.05(+0.14%)
Feb 15, 2007	36.81	36.90	36.60	36.68	23,628,790	-0.13(-0.36%)
Feb 14, 2007	36.65	36.84	36.43	36.81	18,414,092	+0.14(+0.40%)
Feb 13, 2007	36.52	36.71	36.44	36.66	18,741,120	+0.19(+0.53%)
Feb 12, 2007	36.33	36.61	36.28	36.47	18,032,906	+0.09(+0.25%)
Feb 09, 2007	36.24	36.56	36.22	36.38	17,378,274	+0.07(+0.20%)
Feb 08, 2007	36.47	36.60	36.10	36.31	26,845,938	-0.32(-0.88%)
Feb 07, 2007	36.65	36.80	36.51	36.63	16,715,927	-0.02(-0.05%)
Feb 06, 2007	37.01	37.03	36.56	36.65	25,594,708	-0.37(-0.99%)
Feb 05, 2007	36.91	37.06	36.79	37.02	15,589,327	+0.14(+0.37%)
Feb 02, 2007	37.27	37.32	36.77	36.88	22,806,138	-0.39(-1.05%)
Feb 01, 2007	37.27	37.43	36.95	37.27	27,331,080	+0.04(+0.10%)
Jan 31, 2007	37.30	37.69	36.75	37.23	43,536,984	-0.06(-0.17%)
Jan 30, 2007	37.60	37.71	37.28	37.30	26,158,712	-0.22(-0.59%)
Jan 29, 2007	37.86	38.32	37.52	37.52	28,955,730	+0.03(+0.07%)
Jan 26, 2007	37.62	37.71	37.34	37.49	18,049,070	+0.06(+0.17%)
Jan 25, 2007	37.62	37.79	37.40	37.43	16,656,780	-0.03(-0.08%)
Jan 24, 2007	37.47	37.60	37.31	37.46	14,946,695	+0.07(+0.18%)
Jan 23, 2007	37.10	37.49	37.07	37.39	15,648,708	+0.29(+0.79%)
Jan 22, 2007	37.07	37.28	36.91	37.10	19,964,994	-0.08(-0.22%)
Jan 19, 2007	37.47	37.52	37.06	37.18	23,850,590	-0.29(-0.78%)
Jan 18, 2007	37.40	37.95	37.40	37.47	20,475,720	-0.26(-0.70%)
Jan 17, 2007	38.10	38.17	37.64	37.74	19,120,514	-0.31(-0.81%)
Jan 16, 2007	37.78	38.13	37.49	38.04	20,890,918	+0.37(+0.98%)
Jan 12, 2007	38.10	38.20	37.41	37.67	31,207,288	-0.42(-1.10%)
Jan 11, 2007	38.10	38.56	38.07	38.09	32,845,786	+0.09(+0.24%)
Jan 10, 2007	37.69	38.10	37.45	38.00	27,500,774	+0.46(+1.21%)
Jan 09, 2007	37.51	37.74	37.45	37.54	21,196,274	+0.06(+0.16%)
Jan 08, 2007	37.14	37.51	36.90	37.48	19,734,746	+0.35(+0.95%)
Jan 05, 2007	37.45	37.47	37.05	37.13	19,280,116	-0.21(-0.57%)
Jan 04, 2007	37.24	37.44	36.96	37.34	29,190,204	+0.49(+1.32%)

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.