Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	30.99	31.44	30.99	31.42	113,136	+0.52(+1.70%)
Mar 29, 2007	31.34	31.46	30.47	30.90	144,803	-0.26(-0.83%)
Mar 28, 2007	31.18	31.43	30.93	31.16	226,768	-0.25(-0.79%)
Mar 27, 2007	31.70	31.70	31.08	31.41	75,833	-0.41(-1.30%)
Mar 26, 2007	31.55	31.90	31.27	31.82	162,888	+0.22(+0.71%)
Mar 23, 2007	31.48	31.82	31.36	31.60	149,417	+0.05(+0.16%)
Mar 22, 2007	31.70	31.75	31.30	31.55	243,417	-0.14(-0.43%)
Mar 21, 2007	30.96	31.72	30.81	31.68	142,424	+0.65(+2.11%)
Mar 20, 2007	30.64	31.07	30.36	31.03	115,477	+0.36(+1.18%)
Mar 19, 2007	30.70	30.90	30.55	30.67	88,804	+0.15(+0.48%)
Mar 16, 2007	30.32	30.75	30.08	30.52	282,097	+0.03(+0.08%)
Mar 15, 2007	30.36	30.58	29.89	30.50	124,070	+0.19(+0.62%)
Mar 14, 2007	29.79	30.56	29.79	30.31	250,338	+0.44(+1.47%)
Mar 13, 2007	30.77	30.75	29.82	29.87	247,054	-0.90(-2.93%)
Mar 12, 2007	30.42	30.84	30.23	30.77	234,951	+0.16(+0.53%)
Mar 09, 2007	30.85	31.06	30.57	30.61	294,093	-0.16(-0.53%)
Mar 08, 2007	31.62	31.75	30.44	30.77	308,095	-0.57(-1.81%)
Mar 07, 2007	31.91	32.41	31.25	31.34	191,865	-0.65(-2.04%)
Mar 06, 2007	32.04	32.11	31.62	31.99	199,901	+0.30(+0.95%)
Mar 05, 2007	31.66	32.08	31.28	31.69	231,203	-0.05(-0.16%)
Mar 02, 2007	32.80	33.32	31.71	31.74	210,420	-1.17(-3.55%)
Mar 01, 2007	31.89	33.24	31.79	32.91	187,119	+0.34(+1.03%)
Feb 28, 2007	32.58	33.17	31.79	32.58	159,032	-0.03(-0.11%)
Feb 27, 2007	33.62	33.67	32.61	32.61	192,286	-1.26(-3.71%)
Feb 26, 2007	34.53	34.53	33.67	33.87	141,214	-0.46(-1.35%)
Feb 23, 2007	34.07	34.40	33.94	34.33	104,776	+0.15(+0.45%)
Feb 22, 2007	34.57	34.65	34.02	34.18	114,206	-0.34(-0.97%)
Feb 21, 2007	34.51	34.68	34.31	34.51	96,568	-0.15(-0.45%)
Feb 20, 2007	34.74	34.74	34.36	34.67	131,010	-0.08(-0.22%)
Feb 16, 2007	34.94	34.94	34.40	34.74	139,691	-0.21(-0.59%)
Feb 15, 2007	35.03	35.03	34.68	34.95	143,117	-0.03(-0.07%)
Feb 14, 2007	35.52	35.64	34.68	34.98	353,734	-0.53(-1.50%)
Feb 13, 2007	36.12	36.68	35.13	35.51	496,400	+1.00(+2.89%)
Feb 12, 2007	34.26	34.72	34.01	34.51	153,649	+0.11(+0.32%)
Feb 09, 2007	34.91	35.15	33.86	34.40	135,343	-0.49(-1.40%)
Feb 08, 2007	34.62	34.92	34.37	34.89	80,203	+0.12(+0.35%)
Feb 07, 2007	34.80	35.13	34.34	34.77	80,783	+0.03(+0.10%)
Feb 06, 2007	34.81	34.82	33.98	34.74	92,090	+0.04(+0.12%)
Feb 05, 2007	34.74	35.10	34.31	34.69	114,133	-0.02(-0.05%)
Feb 02, 2007	35.24	35.26	34.19	34.71	129,244	-0.58(-1.66%)
Feb 01, 2007	35.49	35.69	34.88	35.29	65,406	-0.03(-0.10%)
Jan 31, 2007	35.27	35.48	34.87	35.33	142,410	-0.16(-0.46%)
Jan 30, 2007	34.56	35.90	34.47	35.49	124,805	+1.03(+2.99%)
Jan 29, 2007	34.10	34.65	33.93	34.46	76,550	+0.22(+0.65%)
Jan 26, 2007	33.97	34.27	33.66	34.24	79,068	+0.29(+0.86%)
Jan 25, 2007	34.51	34.82	33.77	33.94	128,786	-0.61(-1.77%)
Jan 24, 2007	34.09	34.65	34.09	34.56	61,202	+0.56(+1.64%)
Jan 23, 2007	33.46	34.28	33.46	34.00	98,641	+0.42(+1.26%)
Jan 22, 2007	34.16	34.16	33.54	33.57	123,686	-0.47(-1.39%)
Jan 19, 2007	33.70	34.50	33.43	34.05	92,881	+0.46(+1.36%)
Jan 18, 2007	34.37	34.39	33.33	33.59	170,848	-0.83(-2.42%)
Jan 17, 2007	34.42	34.98	34.37	34.43	48,388	-0.20(-0.57%)
Jan 16, 2007	35.25	35.36	34.44	34.62	139,672	-0.44(-1.25%)
Jan 12, 2007	34.84	35.17	34.75	35.06	53,656	+0.24(+0.69%)
Jan 11, 2007	34.43	35.05	34.43	34.82	151,871	+0.58(+1.68%)
Jan 10, 2007	33.93	34.72	33.92	34.25	98,335	+0.06(+0.18%)
Jan 09, 2007	34.80	34.82	33.90	34.19	236,786	-0.54(-1.56%)
Jan 08, 2007	35.22	35.22	34.14	34.73	105,832	-0.29(-0.83%)
Jan 05, 2007	35.90	36.00	34.97	35.02	145,464	-1.12(-3.09%)
Jan 04, 2007	35.98	36.55	35.74	36.14	106,839	+0.02(+0.05%)

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.