Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.50	32.24	31.45	32.07	17,761,300	+1.02(+3.29%)
Mar 29, 2007	31.63	31.70	30.71	31.05	13,442,039	-0.22(-0.70%)
Mar 28, 2007	31.93	31.95	31.05	31.27	16,672,912	-0.79(-2.46%)
Mar 27, 2007	32.34	32.45	32.02	32.06	8,238,043	-0.58(-1.78%)
Mar 26, 2007	32.35	32.80	31.90	32.64	9,410,148	+0.32(+0.99%)
Mar 23, 2007	32.08	32.68	32.08	32.32	10,325,789	+0.21(+0.65%)
Mar 22, 2007	33.07	33.29	31.87	32.11	21,231,652	-1.29(-3.86%)
Mar 21, 2007	33.45	33.59	32.76	33.40	15,974,045	-0.16(-0.48%)
Mar 20, 2007	33.47	33.84	33.04	33.56	11,505,218	-0.05(-0.15%)
Mar 19, 2007	34.39	34.50	33.48	33.61	10,231,250	-0.51(-1.49%)
Mar 16, 2007	34.22	34.35	33.61	34.12	8,952,408	-0.08(-0.23%)
Mar 15, 2007	34.08	34.38	33.82	34.20	10,363,906	+0.15(+0.44%)
Mar 14, 2007	33.44	34.14	33.35	34.05	17,006,532	+0.62(+1.85%)
Mar 13, 2007	33.83	34.60	33.41	33.43	15,150,651	-0.40(-1.18%)
Mar 12, 2007	33.72	34.03	33.32	33.83	8,111,544	+0.17(+0.51%)
Mar 09, 2007	33.87	34.09	33.22	33.66	9,881,561	+0.38(+1.14%)
Mar 08, 2007	33.79	33.84	33.12	33.28	7,964,244	+0.16(+0.48%)
Mar 07, 2007	33.00	33.46	32.90	33.12	8,959,441	-0.12(-0.36%)
Mar 06, 2007	32.98	33.30	32.66	33.24	15,357,241	+0.85(+2.63%)
Mar 05, 2007	32.20	32.77	32.09	32.39	15,381,642	-0.33(-1.01%)
Mar 02, 2007	33.44	33.87	32.62	32.72	17,154,030	-1.06(-3.14%)
Mar 01, 2007	33.24	34.28	33.12	33.78	18,491,408	-0.31(-0.91%)
Feb 28, 2007	34.86	35.28	33.90	34.09	16,684,562	-0.79(-2.26%)
Feb 27, 2007	35.55	36.00	34.55	34.88	18,088,216	-1.32(-3.65%)
Feb 26, 2007	36.45	36.71	35.92	36.20	9,347,276	-0.20(-0.55%)
Feb 23, 2007	36.50	37.05	36.13	36.40	12,443,314	-0.02(-0.05%)
Feb 22, 2007	36.00	36.84	35.89	36.42	17,147,728	+0.95(+2.68%)
Feb 21, 2007	35.15	35.47	34.92	35.47	7,313,622	+0.08(+0.23%)
Feb 20, 2007	35.26	35.55	34.90	35.39	10,868,795	+0.14(+0.40%)
Feb 16, 2007	35.15	35.98	34.96	35.25	16,669,357	-0.11(-0.31%)
Feb 15, 2007	35.24	35.75	34.82	35.36	19,017,254	+0.86(+2.49%)
Feb 14, 2007	33.72	34.55	33.71	34.50	14,652,316	+0.98(+2.92%)
Feb 13, 2007	33.50	33.57	32.95	33.52	12,612,897	+0.32(+0.96%)
Feb 12, 2007	34.00	34.52	33.10	33.20	16,878,476	-1.02(-2.98%)
Feb 09, 2007	35.02	35.55	34.04	34.22	34,858,728	+0.55(+1.63%)
Feb 08, 2007	33.62	33.75	33.09	33.67	26,614,472	+0.17(+0.51%)
Feb 07, 2007	33.49	34.50	33.41	33.50	33,328,352	+1.51(+4.72%)
Feb 06, 2007	32.00	32.09	31.31	31.99	10,924,901	-0.15(-0.47%)
Feb 05, 2007	32.22	32.69	32.02	32.14	7,057,266	-0.21(-0.65%)
Feb 02, 2007	31.96	32.69	31.89	32.35	13,048,411	+0.52(+1.63%)
Feb 01, 2007	32.05	32.17	31.41	31.83	10,161,250	-0.09(-0.28%)
Jan 31, 2007	31.53	32.00	30.95	31.92	12,103,930	+0.49(+1.56%)
Jan 30, 2007	31.75	32.00	31.28	31.43	10,296,485	-0.22(-0.70%)
Jan 29, 2007	32.00	32.10	31.50	31.65	16,998,528	+0.23(+0.73%)
Jan 26, 2007	31.38	31.70	30.63	31.42	11,717,636	+0.35(+1.13%)
Jan 25, 2007	31.39	32.40	30.91	31.07	17,838,030	+0.38(+1.24%)
Jan 24, 2007	30.25	30.95	29.84	30.69	16,095,854	+1.23(+4.18%)
Jan 23, 2007	29.63	30.34	29.43	29.46	10,865,672	-0.20(-0.67%)
Jan 22, 2007	30.23	30.42	29.34	29.66	13,386,442	-0.52(-1.72%)
Jan 19, 2007	29.43	30.58	29.40	30.18	15,926,519	+0.63(+2.13%)
Jan 18, 2007	30.98	30.98	29.27	29.55	23,000,588	-1.74(-5.56%)
Jan 17, 2007	31.53	31.69	31.02	31.29	11,923,031	-0.52(-1.63%)
Jan 16, 2007	32.47	32.67	31.59	31.81	11,760,220	-0.61(-1.88%)
Jan 12, 2007	32.65	32.72	32.15	32.42	13,761,252	-0.43(-1.31%)
Jan 11, 2007	33.35	33.73	32.85	32.85	14,481,803	-0.34(-1.02%)
Jan 10, 2007	33.95	34.03	32.82	33.19	24,333,312	-0.97(-2.84%)
Jan 09, 2007	33.15	34.70	32.66	34.16	23,236,578	+1.31(+3.99%)
Jan 08, 2007	32.66	33.49	32.50	32.85	12,477,317	+0.35(+1.08%)
Jan 05, 2007	32.66	32.80	31.97	32.50	21,309,908	-1.07(-3.19%)
Jan 04, 2007	32.53	33.76	32.36	33.57	12,664,306	+1.10(+3.39%)

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.