Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	34.40	35.06	34.21	34.81	1,480,014	+0.34(+0.99%)
Mar 29, 2007	34.46	34.65	33.94	34.47	1,990,636	-0.06(-0.17%)
Mar 28, 2007	34.81	35.09	34.27	34.52	1,725,639	-0.51(-1.47%)
Mar 27, 2007	35.24	35.42	34.89	35.04	1,366,704	-0.43(-1.21%)
Mar 26, 2007	35.89	35.89	34.88	35.47	1,293,722	-0.30(-0.83%)
Mar 23, 2007	35.32	35.98	35.32	35.76	1,342,140	+0.57(+1.63%)
Mar 22, 2007	35.75	35.99	34.97	35.19	1,961,341	-0.41(-1.16%)
Mar 21, 2007	34.63	35.61	34.13	35.60	1,967,565	+1.05(+3.04%)
Mar 20, 2007	34.48	34.94	34.26	34.55	1,549,597	+0.07(+0.21%)
Mar 19, 2007	34.46	34.65	34.12	34.48	1,911,310	+0.09(+0.25%)
Mar 16, 2007	34.26	34.59	34.03	34.39	2,690,531	-0.04(-0.13%)
Mar 15, 2007	34.20	34.60	34.11	34.44	1,946,528	+0.31(+0.91%)
Mar 14, 2007	33.95	34.20	33.42	34.13	3,297,939	+0.27(+0.79%)
Mar 13, 2007	35.09	35.08	33.69	33.86	3,301,980	-1.23(-3.51%)
Mar 12, 2007	35.15	35.58	34.91	35.09	1,795,675	-0.13(-0.37%)
Mar 09, 2007	36.29	36.40	34.77	35.22	4,695,238	-1.79(-4.83%)
Mar 08, 2007	36.94	37.18	36.59	37.01	1,943,879	+0.38(+1.03%)
Mar 07, 2007	36.23	36.75	36.17	36.63	2,523,932	+0.08(+0.22%)
Mar 06, 2007	36.41	36.65	35.91	36.55	2,959,680	+0.35(+0.98%)
Mar 05, 2007	36.15	36.64	35.31	36.20	2,336,132	+0.00(+0.00%)
Mar 02, 2007	36.69	37.36	36.20	36.20	3,659,411	-0.72(-1.96%)
Mar 01, 2007	36.36	37.38	35.68	36.92	33,263,248	+0.01(+0.02%)
Feb 28, 2007	37.32	37.46	36.79	36.91	3,231,225	-0.50(-1.34%)
Feb 27, 2007	38.41	38.52	37.21	37.41	4,375,384	-0.54(-1.43%)
Feb 26, 2007	39.10	39.23	37.59	37.96	1,577,839	-1.09(-2.80%)
Feb 23, 2007	39.12	39.49	38.74	39.05	948,681	-0.06(-0.15%)
Feb 22, 2007	39.55	39.58	38.63	39.11	981,083	-0.28(-0.72%)
Feb 21, 2007	39.09	39.60	38.74	39.39	1,705,439	+0.25(+0.65%)
Feb 20, 2007	38.63	39.37	38.07	39.14	1,839,710	+0.96(+2.50%)
Feb 16, 2007	38.14	38.57	37.94	38.18	934,606	+0.13(+0.34%)
Feb 15, 2007	38.39	38.51	37.83	38.05	1,172,112	-0.43(-1.11%)
Feb 14, 2007	37.49	38.54	37.38	38.48	1,820,774	+1.05(+2.81%)
Feb 13, 2007	36.74	37.48	36.41	37.43	2,051,221	+0.18(+0.49%)
Feb 12, 2007	37.29	37.76	37.02	37.25	1,347,506	-0.27(-0.71%)
Feb 09, 2007	38.07	38.33	37.25	37.52	1,648,543	-0.51(-1.35%)
Feb 08, 2007	38.32	38.39	37.93	38.03	1,505,458	-0.25(-0.66%)
Feb 07, 2007	37.49	38.66	37.43	38.28	2,585,468	+0.63(+1.67%)
Feb 06, 2007	37.78	37.95	37.31	37.65	1,692,837	-0.12(-0.33%)
Feb 05, 2007	38.19	38.23	37.56	37.78	1,802,448	-0.54(-1.40%)
Feb 02, 2007	38.04	38.47	37.63	38.31	1,835,500	+0.21(+0.55%)
Feb 01, 2007	37.70	38.28	37.12	38.10	6,457,547	-0.43(-1.13%)
Jan 31, 2007	34.33	38.75	34.26	38.54	21,202,140	+6.84(+21.57%)
Jan 30, 2007	31.12	31.71	31.12	31.70	1,551,275	+0.50(+1.60%)
Jan 29, 2007	30.85	31.54	30.81	31.20	1,606,894	+0.09(+0.30%)
Jan 26, 2007	31.11	31.26	30.81	31.10	1,420,146	+0.04(+0.12%)
Jan 25, 2007	31.57	31.63	30.79	31.07	2,069,965	-0.67(-2.12%)
Jan 24, 2007	31.55	32.03	31.45	31.74	1,333,990	+0.23(+0.74%)
Jan 23, 2007	31.42	31.89	31.20	31.51	1,494,491	-0.12(-0.39%)
Jan 22, 2007	32.44	32.50	31.31	31.63	2,469,999	-0.62(-1.93%)
Jan 19, 2007	31.87	32.42	31.81	32.26	1,294,364	+0.33(+1.04%)
Jan 18, 2007	32.15	32.73	31.92	31.92	1,653,736	-0.08(-0.25%)
Jan 17, 2007	32.04	32.52	31.94	32.00	1,397,545	-0.17(-0.52%)
Jan 16, 2007	32.24	32.80	31.84	32.17	1,775,350	-0.14(-0.43%)
Jan 12, 2007	31.94	32.38	31.91	32.31	1,315,999	+0.40(+1.25%)
Jan 11, 2007	31.45	31.94	31.39	31.91	1,767,235	+0.62(+1.97%)
Jan 10, 2007	31.20	31.45	30.88	31.29	2,303,276	-0.17(-0.55%)
Jan 09, 2007	31.33	31.76	31.11	31.47	2,640,840	+0.09(+0.30%)
Jan 08, 2007	31.15	31.61	31.04	31.37	2,101,775	+0.19(+0.60%)
Jan 05, 2007	31.60	31.66	31.12	31.18	1,983,510	-0.32(-1.01%)
Jan 04, 2007	31.16	31.73	30.87	31.50	3,754,313	+0.14(+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.