Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.99	32.09	31.27	31.67	4,333,468	-0.28(-0.87%)
Mar 29, 2007	31.45	31.99	31.45	31.95	2,907,677	+0.14(+0.44%)
Mar 28, 2007	31.68	31.98	31.62	31.81	2,839,038	+0.12(+0.39%)
Mar 27, 2007	31.73	31.82	31.45	31.69	2,646,092	-0.16(-0.51%)
Mar 26, 2007	31.51	31.89	31.41	31.85	4,065,972	+0.27(+0.85%)
Mar 23, 2007	31.37	31.61	31.24	31.58	3,151,828	+0.12(+0.38%)
Mar 22, 2007	31.39	31.49	31.20	31.46	3,329,575	+0.06(+0.18%)
Mar 21, 2007	30.95	31.61	30.74	31.40	5,423,960	+0.39(+1.26%)
Mar 20, 2007	30.30	31.03	30.20	31.01	3,448,578	+0.64(+2.09%)
Mar 19, 2007	30.29	30.49	30.01	30.38	2,419,380	+0.20(+0.67%)
Mar 16, 2007	30.10	30.46	29.90	30.18	4,947,097	+0.27(+0.90%)
Mar 15, 2007	29.56	30.02	29.44	29.91	2,277,371	+0.22(+0.76%)
Mar 14, 2007	29.56	29.82	29.25	29.68	3,329,784	+0.12(+0.42%)
Mar 13, 2007	30.04	30.10	29.52	29.56	3,388,136	-0.48(-1.59%)
Mar 12, 2007	29.67	30.04	29.63	30.04	1,807,424	+0.26(+0.88%)
Mar 09, 2007	30.04	30.04	29.63	29.77	2,065,089	+0.12(+0.42%)
Mar 08, 2007	29.74	29.85	29.60	29.65	1,554,778	+0.06(+0.19%)
Mar 07, 2007	29.61	29.79	29.47	29.59	3,685,539	-0.03(-0.10%)
Mar 06, 2007	29.31	29.73	29.29	29.62	3,191,122	+0.36(+1.23%)
Mar 05, 2007	29.26	29.68	29.09	29.26	3,898,238	-0.22(-0.73%)
Mar 02, 2007	29.88	29.93	29.48	29.48	2,961,272	-0.47(-1.56%)
Mar 01, 2007	29.64	30.23	29.29	29.95	4,855,613	+0.03(+0.10%)
Feb 28, 2007	30.12	30.37	29.81	29.92	4,617,485	-0.30(-0.98%)
Feb 27, 2007	30.91	30.95	29.92	30.21	3,876,278	-0.69(-2.23%)
Feb 26, 2007	31.32	31.70	30.75	30.90	4,981,212	+0.54(+1.76%)
Feb 23, 2007	30.16	30.44	30.16	30.37	1,990,216	+0.06(+0.20%)
Feb 22, 2007	30.21	30.47	30.13	30.30	1,937,093	+0.10(+0.33%)
Feb 21, 2007	30.35	30.49	30.02	30.20	2,558,251	-0.28(-0.93%)
Feb 20, 2007	30.72	30.72	30.34	30.49	2,627,687	+0.33(+1.09%)
Feb 16, 2007	30.23	30.34	30.09	30.16	4,728,750	-0.19(-0.63%)
Feb 15, 2007	30.52	30.62	30.29	30.35	3,428,710	-0.18(-0.58%)
Feb 14, 2007	30.40	30.68	30.40	30.52	2,910,672	+0.19(+0.63%)
Feb 13, 2007	30.39	30.40	30.23	30.33	2,981,635	+0.08(+0.25%)
Feb 12, 2007	30.20	30.40	30.14	30.26	2,879,919	+0.06(+0.21%)
Feb 09, 2007	30.42	30.77	30.12	30.19	5,115,039	+0.00(+0.00%)
Feb 08, 2007	29.78	30.21	29.74	30.19	2,443,431	+0.41(+1.38%)
Feb 07, 2007	29.58	29.88	29.48	29.78	2,463,300	+0.20(+0.68%)
Feb 06, 2007	29.58	29.60	29.48	29.58	2,310,625	+0.11(+0.37%)
Feb 05, 2007	28.92	29.73	28.90	29.47	3,267,459	+0.38(+1.31%)
Feb 02, 2007	29.02	29.17	28.94	29.09	3,493,963	+0.13(+0.45%)
Feb 01, 2007	28.38	29.00	28.38	28.96	4,225,549	+0.59(+2.09%)
Jan 31, 2007	28.36	28.53	28.31	28.37	2,542,984	+0.00(+0.02%)
Jan 30, 2007	28.31	28.44	28.21	28.36	2,816,126	+0.11(+0.37%)
Jan 29, 2007	28.26	28.34	28.17	28.26	4,302,932	+0.10(+0.34%)
Jan 26, 2007	28.26	28.35	27.92	28.16	3,744,726	+0.25(+0.89%)
Jan 25, 2007	28.01	28.11	27.90	27.91	1,652,030	-0.10(-0.34%)
Jan 24, 2007	27.74	28.02	27.69	28.01	2,356,636	+0.33(+1.17%)
Jan 23, 2007	27.77	27.84	27.67	27.68	3,289,210	-0.13(-0.46%)
Jan 22, 2007	28.00	28.18	27.78	27.81	3,734,478	-0.19(-0.68%)
Jan 19, 2007	27.97	28.10	27.89	28.00	2,169,871	+0.19(+0.67%)
Jan 18, 2007	27.97	28.08	27.80	27.82	1,771,660	-0.08(-0.27%)
Jan 17, 2007	27.78	27.97	27.65	27.89	2,424,190	+0.13(+0.48%)
Jan 16, 2007	27.69	27.85	27.67	27.76	2,361,656	+0.03(+0.12%)
Jan 12, 2007	27.92	28.00	27.62	27.73	3,515,923	-0.28(-1.01%)
Jan 11, 2007	28.11	28.20	27.98	28.01	2,835,158	-0.04(-0.15%)
Jan 10, 2007	28.02	28.15	27.97	28.05	2,922,999	-0.03(-0.12%)
Jan 09, 2007	28.29	28.34	27.90	28.09	3,159,332	-0.12(-0.44%)
Jan 08, 2007	28.21	28.44	28.07	28.21	4,667,262	-0.05(-0.19%)
Jan 05, 2007	28.87	28.87	28.16	28.26	2,867,157	-0.61(-2.12%)
Jan 04, 2007	28.90	29.11	28.81	28.87	1,768,732	-0.03(-0.12%)

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.