Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.41	29.73	29.34	29.71	3,696,266	+0.40(+1.37%)
Mar 29, 2007	29.88	29.88	29.29	29.31	779,490	-0.28(-0.95%)
Mar 28, 2007	29.60	29.95	29.35	29.59	1,984,634	-0.38(-1.28%)
Mar 27, 2007	30.23	30.24	29.76	29.98	842,780	-0.26(-0.87%)
Mar 26, 2007	30.74	30.87	30.14	30.24	842,289	-0.51(-1.67%)
Mar 23, 2007	30.90	31.04	30.75	30.75	540,101	-0.12(-0.40%)
Mar 22, 2007	30.88	31.00	30.67	30.87	662,255	+0.07(+0.24%)
Mar 21, 2007	30.52	30.85	30.23	30.80	782,933	+0.26(+0.84%)
Mar 20, 2007	30.34	30.54	30.12	30.54	772,275	+0.21(+0.68%)
Mar 19, 2007	30.42	30.46	30.19	30.34	605,523	+0.09(+0.30%)
Mar 16, 2007	30.35	30.41	30.00	30.24	877,049	-0.06(-0.20%)
Mar 15, 2007	30.07	30.38	30.06	30.31	1,178,909	+0.18(+0.59%)
Mar 14, 2007	30.00	30.24	29.48	30.13	1,061,510	+0.09(+0.30%)
Mar 13, 2007	30.59	30.49	29.93	30.04	1,309,261	-0.55(-1.81%)
Mar 12, 2007	30.47	30.82	30.31	30.59	958,704	-0.08(-0.26%)
Mar 09, 2007	30.48	30.74	30.35	30.67	521,245	+0.35(+1.17%)
Mar 08, 2007	30.14	30.44	30.09	30.32	909,678	+0.42(+1.41%)
Mar 07, 2007	30.19	30.38	29.89	29.90	783,917	-0.41(-1.37%)
Mar 06, 2007	29.82	30.56	29.70	30.31	1,094,467	+0.68(+2.31%)
Mar 05, 2007	30.65	30.70	29.63	29.63	1,010,845	-1.24(-4.01%)
Mar 02, 2007	31.35	31.43	30.79	30.87	1,023,142	-0.49(-1.56%)
Mar 01, 2007	31.01	31.72	30.41	31.35	887,707	+0.10(+0.31%)
Feb 28, 2007	31.34	31.65	31.03	31.26	833,926	+0.00(+0.00%)
Feb 27, 2007	31.77	31.90	30.87	31.26	686,030	-0.88(-2.73%)
Feb 26, 2007	32.20	32.24	31.40	32.13	639,382	+0.09(+0.27%)
Feb 23, 2007	32.42	32.49	31.98	32.05	490,091	-0.46(-1.41%)
Feb 22, 2007	32.56	32.61	32.28	32.51	471,071	-0.06(-0.19%)
Feb 21, 2007	32.62	32.64	32.22	32.57	429,916	-0.03(-0.09%)
Feb 20, 2007	32.50	32.70	32.20	32.60	933,781	+0.06(+0.19%)
Feb 16, 2007	32.49	32.62	32.04	32.54	574,370	-0.05(-0.15%)
Feb 15, 2007	32.60	32.81	32.48	32.59	889,347	+0.04(+0.13%)
Feb 14, 2007	32.54	32.81	32.14	32.54	671,111	+0.01(+0.04%)
Feb 13, 2007	31.98	32.56	31.71	32.53	968,709	+0.56(+1.74%)
Feb 12, 2007	32.79	32.80	31.91	31.98	1,199,700	-0.84(-2.55%)
Feb 09, 2007	33.23	33.33	31.99	32.81	1,793,123	-0.06(-0.19%)
Feb 08, 2007	32.88	33.22	32.76	32.87	659,631	-0.01(-0.02%)
Feb 07, 2007	31.99	32.88	31.70	32.88	913,777	+0.86(+2.69%)
Feb 06, 2007	31.79	32.25	31.67	32.02	750,468	+0.36(+1.14%)
Feb 05, 2007	31.77	31.95	31.59	31.66	593,062	-0.14(-0.44%)
Feb 02, 2007	32.28	32.28	31.68	31.80	991,661	-0.48(-1.47%)
Feb 01, 2007	31.62	32.29	31.62	32.28	513,538	+0.72(+2.28%)
Jan 31, 2007	31.43	31.84	31.23	31.56	523,868	+0.13(+0.41%)
Jan 30, 2007	31.49	31.50	31.29	31.43	626,838	+0.07(+0.23%)
Jan 29, 2007	31.46	31.72	31.13	31.35	485,664	-0.15(-0.46%)
Jan 26, 2007	31.35	31.54	31.02	31.50	365,314	+0.29(+0.92%)
Jan 25, 2007	31.10	31.49	30.95	31.21	881,968	+0.18(+0.59%)
Jan 24, 2007	30.66	31.03	30.59	31.03	349,245	+0.43(+1.42%)
Jan 23, 2007	30.31	30.75	30.26	30.60	468,940	+0.22(+0.72%)
Jan 22, 2007	30.49	30.56	30.21	30.38	435,983	-0.07(-0.22%)
Jan 19, 2007	30.19	30.48	29.99	30.45	382,202	+0.30(+1.01%)
Jan 18, 2007	30.45	30.52	30.09	30.14	450,740	-0.23(-0.74%)
Jan 17, 2007	30.49	30.50	30.08	30.37	508,128	-0.30(-0.99%)
Jan 16, 2007	30.40	30.77	30.40	30.67	348,917	+0.38(+1.25%)
Jan 12, 2007	30.26	30.37	30.07	30.29	488,288	+0.08(+0.26%)
Jan 11, 2007	30.10	30.85	30.04	30.21	539,609	+0.20(+0.67%)
Jan 10, 2007	29.82	30.07	29.50	30.01	387,613	+0.15(+0.49%)
Jan 09, 2007	29.21	29.95	28.97	29.87	688,653	+0.66(+2.26%)
Jan 08, 2007	29.60	29.60	29.14	29.21	721,282	-0.39(-1.32%)
Jan 05, 2007	29.76	29.82	29.48	29.60	508,947	-0.27(-0.92%)
Jan 04, 2007	29.91	29.92	29.63	29.87	507,636	-0.01(-0.04%)

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.