Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	32.91	33.54	32.73	33.30	1,547,146	+0.33(+0.99%)
Mar 29, 2007	32.96	33.14	32.46	32.97	2,080,930	-0.06(-0.17%)
Mar 28, 2007	33.30	33.57	32.78	33.03	1,803,913	-0.49(-1.47%)
Mar 27, 2007	33.71	33.88	33.37	33.52	1,428,697	-0.41(-1.20%)
Mar 26, 2007	34.34	34.34	33.37	33.93	1,352,405	-0.28(-0.83%)
Mar 23, 2007	33.79	34.42	33.79	34.21	1,403,019	+0.55(+1.63%)
Mar 22, 2007	34.20	34.43	33.45	33.66	2,050,306	-0.39(-1.16%)
Mar 21, 2007	33.13	34.07	32.64	34.06	2,056,813	+1.00(+3.04%)
Mar 20, 2007	32.98	33.42	32.78	33.05	1,619,885	+0.07(+0.21%)
Mar 19, 2007	32.96	33.14	32.64	32.98	1,998,006	+0.08(+0.25%)
Mar 16, 2007	32.78	33.09	32.55	32.90	2,812,572	-0.04(-0.13%)
Mar 15, 2007	32.71	33.09	32.63	32.94	2,034,821	+0.30(+0.91%)
Mar 14, 2007	32.48	32.72	31.97	32.64	3,447,531	+0.26(+0.79%)
Mar 13, 2007	33.57	33.56	32.23	32.39	3,451,755	-1.18(-3.51%)
Mar 12, 2007	33.63	34.04	33.40	33.57	1,877,126	-0.12(-0.37%)
Mar 09, 2007	34.72	34.82	33.26	33.69	4,908,211	-1.71(-4.83%)
Mar 08, 2007	35.34	35.57	35.00	35.40	2,032,052	+0.36(+1.03%)
Mar 07, 2007	34.66	35.16	34.60	35.04	2,638,416	+0.08(+0.22%)
Mar 06, 2007	34.83	35.06	34.35	34.97	3,093,930	+0.34(+0.98%)
Mar 05, 2007	34.58	35.05	33.78	34.63	2,442,097	+0.00(+0.00%)
Mar 02, 2007	35.10	35.74	34.63	34.63	3,825,399	-0.69(-1.96%)
Mar 01, 2007	34.79	35.76	34.13	35.32	34,772,048	+0.01(+0.02%)
Feb 28, 2007	35.70	35.83	35.19	35.31	3,377,791	-0.48(-1.34%)
Feb 27, 2007	36.74	36.84	35.60	35.79	4,573,849	-0.52(-1.43%)
Feb 26, 2007	37.41	37.53	35.96	36.31	1,649,409	-1.05(-2.80%)
Feb 23, 2007	37.43	37.78	37.06	37.36	991,713	-0.06(-0.15%)
Feb 22, 2007	37.83	37.86	36.95	37.41	1,025,584	-0.27(-0.72%)
Feb 21, 2007	37.40	37.88	37.06	37.68	1,782,796	+0.24(+0.65%)
Feb 20, 2007	36.95	37.66	36.42	37.44	1,923,158	+0.91(+2.50%)
Feb 16, 2007	36.48	36.89	36.29	36.52	976,999	+0.12(+0.34%)
Feb 15, 2007	36.73	36.84	36.19	36.40	1,225,279	-0.41(-1.11%)
Feb 14, 2007	35.87	36.87	35.76	36.81	1,903,363	+1.00(+2.81%)
Feb 13, 2007	35.15	35.85	34.83	35.80	2,144,263	+0.17(+0.49%)
Feb 12, 2007	35.67	36.12	35.41	35.63	1,408,629	-0.26(-0.71%)
Feb 09, 2007	36.41	36.66	35.63	35.89	1,723,320	-0.49(-1.35%)
Feb 08, 2007	36.66	36.73	36.28	36.38	1,573,745	-0.24(-0.66%)
Feb 07, 2007	35.87	36.99	35.80	36.62	2,702,743	+0.60(+1.67%)
Feb 06, 2007	36.14	36.30	35.69	36.02	1,769,623	-0.12(-0.33%)
Feb 05, 2007	36.53	36.57	35.93	36.14	1,884,206	-0.51(-1.40%)
Feb 02, 2007	36.39	36.80	36.00	36.65	1,918,757	+0.20(+0.55%)
Feb 01, 2007	36.06	36.62	35.51	36.45	6,750,457	-0.42(-1.13%)
Jan 31, 2007	32.84	37.07	32.77	36.86	22,163,858	+6.54(+21.57%)
Jan 30, 2007	29.77	30.33	29.77	30.32	1,621,640	+0.48(+1.60%)
Jan 29, 2007	29.51	30.17	29.47	29.85	1,679,782	+0.09(+0.30%)
Jan 26, 2007	29.76	29.91	29.47	29.75	1,484,563	+0.03(+0.12%)
Jan 25, 2007	30.20	30.25	29.46	29.72	2,163,858	-0.64(-2.12%)
Jan 24, 2007	30.18	30.64	30.09	30.36	1,394,499	+0.22(+0.74%)
Jan 23, 2007	30.05	30.51	29.85	30.14	1,562,280	-0.12(-0.39%)
Jan 22, 2007	31.04	31.09	29.95	30.26	2,582,036	-0.60(-1.93%)
Jan 19, 2007	30.48	31.01	30.43	30.86	1,353,076	+0.32(+1.04%)
Jan 18, 2007	30.75	31.31	30.53	30.54	1,728,749	-0.08(-0.25%)
Jan 17, 2007	30.65	31.11	30.56	30.61	1,460,937	-0.16(-0.52%)
Jan 16, 2007	30.84	31.38	30.45	30.77	1,855,879	-0.13(-0.43%)
Jan 12, 2007	30.56	30.97	30.52	30.91	1,375,692	+0.38(+1.25%)
Jan 11, 2007	30.08	30.55	30.03	30.52	1,847,396	+0.59(+1.97%)
Jan 10, 2007	29.85	30.09	29.54	29.94	2,407,751	-0.17(-0.55%)
Jan 09, 2007	29.97	30.39	29.76	30.10	2,760,627	+0.09(+0.30%)
Jan 08, 2007	29.80	30.24	29.69	30.01	2,197,110	+0.18(+0.60%)
Jan 05, 2007	30.23	30.29	29.77	29.83	2,073,481	-0.30(-1.01%)
Jan 04, 2007	29.80	30.36	29.53	30.14	3,924,607	+0.13(+0.44%)

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.