Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	34.22	34.45	33.91	34.29	355,529	+0.11(+0.32%)
Mar 29, 2007	34.05	34.24	33.63	34.18	421,930	+0.31(+0.91%)
Mar 28, 2007	34.27	34.36	33.81	33.87	424,853	-0.55(-1.61%)
Mar 27, 2007	34.33	34.49	34.12	34.42	551,808	+0.07(+0.21%)
Mar 26, 2007	34.44	34.49	34.00	34.35	490,419	-0.14(-0.42%)
Mar 23, 2007	34.64	34.80	34.36	34.50	542,203	-0.20(-0.58%)
Mar 22, 2007	34.52	34.84	34.37	34.70	447,544	+0.21(+0.60%)
Mar 21, 2007	33.72	34.60	33.52	34.49	573,942	+0.76(+2.26%)
Mar 20, 2007	33.35	33.76	33.35	33.73	218,273	+0.32(+0.97%)
Mar 19, 2007	33.36	33.48	33.22	33.40	290,799	+0.22(+0.67%)
Mar 16, 2007	33.56	33.72	33.15	33.18	341,052	-0.30(-0.90%)
Mar 15, 2007	32.86	33.76	32.86	33.48	508,376	+0.62(+1.90%)
Mar 14, 2007	32.96	33.04	32.34	32.86	375,575	-0.03(-0.09%)
Mar 13, 2007	33.80	33.84	32.79	32.89	433,484	-0.91(-2.70%)
Mar 12, 2007	33.14	33.84	33.10	33.80	680,991	+1.29(+3.98%)
Mar 09, 2007	32.41	32.64	32.24	32.51	308,478	+0.27(+0.82%)
Mar 08, 2007	32.66	32.85	32.17	32.24	520,348	-0.24(-0.75%)
Mar 07, 2007	32.36	32.89	32.25	32.48	809,338	+0.04(+0.11%)
Mar 06, 2007	31.74	32.58	31.61	32.45	845,810	+0.95(+3.01%)
Mar 05, 2007	31.39	31.85	31.21	31.50	742,798	-0.22(-0.70%)
Mar 02, 2007	31.74	32.13	31.54	31.72	566,286	-0.02(-0.07%)
Mar 01, 2007	31.61	32.13	31.10	31.74	857,084	-0.34(-1.07%)
Feb 28, 2007	32.40	32.46	31.56	32.09	945,480	-0.41(-1.26%)
Feb 27, 2007	33.40	33.40	32.07	32.50	603,314	-1.26(-3.74%)
Feb 26, 2007	34.12	34.19	33.66	33.76	292,121	-0.22(-0.66%)
Feb 23, 2007	34.00	34.17	33.80	33.99	208,807	-0.06(-0.19%)
Feb 22, 2007	33.96	34.14	33.87	34.05	269,918	+0.02(+0.06%)
Feb 21, 2007	34.14	34.27	33.87	34.03	354,833	-0.32(-0.92%)
Feb 20, 2007	33.87	34.37	33.87	34.34	321,842	+0.54(+1.59%)
Feb 16, 2007	33.58	34.05	33.49	33.81	978,472	+0.19(+0.56%)
Feb 15, 2007	33.66	33.76	33.26	33.62	979,168	-0.14(-0.43%)
Feb 14, 2007	33.76	33.91	33.61	33.76	721,176	+0.03(+0.09%)
Feb 13, 2007	33.75	33.81	33.58	33.73	443,915	+0.08(+0.23%)
Feb 12, 2007	33.45	33.81	33.45	33.66	403,137	-0.01(-0.04%)
Feb 09, 2007	33.78	33.84	33.63	33.67	518,260	-0.17(-0.49%)
Feb 08, 2007	33.45	34.08	33.25	33.84	789,849	+0.37(+1.12%)
Feb 07, 2007	33.26	33.48	33.15	33.46	458,123	+0.24(+0.71%)
Feb 06, 2007	32.79	33.41	32.76	33.22	906,085	+0.50(+1.54%)
Feb 05, 2007	32.97	33.12	32.66	32.72	300,822	-0.20(-0.61%)
Feb 02, 2007	32.69	33.06	32.63	32.92	593,013	+0.44(+1.35%)
Feb 01, 2007	32.37	32.69	32.36	32.48	236,231	+0.34(+1.07%)
Jan 31, 2007	31.43	32.43	31.43	32.14	524,663	+0.59(+1.87%)
Jan 30, 2007	31.51	31.61	31.18	31.55	613,476	+0.22(+0.71%)
Jan 29, 2007	31.64	31.68	31.25	31.33	530,371	-0.24(-0.77%)
Jan 26, 2007	31.24	31.68	31.00	31.57	669,297	+0.40(+1.29%)
Jan 25, 2007	33.22	33.78	31.17	31.17	1,367,272	-1.75(-5.32%)
Jan 24, 2007	32.97	33.20	32.87	32.92	529,814	+0.06(+0.17%)
Jan 23, 2007	32.62	33.04	32.51	32.87	528,979	+0.13(+0.39%)
Jan 22, 2007	33.45	33.45	32.64	32.74	529,675	-0.66(-1.98%)
Jan 19, 2007	33.32	33.47	32.87	33.40	308,617	+0.01(+0.02%)
Jan 18, 2007	33.54	33.76	33.39	33.39	229,409	-0.18(-0.54%)
Jan 17, 2007	33.52	33.69	33.41	33.57	362,907	+0.02(+0.06%)
Jan 16, 2007	33.40	33.76	33.22	33.55	884,926	+0.23(+0.69%)
Jan 12, 2007	33.27	33.40	33.02	33.32	387,825	-0.06(-0.17%)
Jan 11, 2007	32.71	33.61	32.71	33.38	453,390	+0.68(+2.06%)
Jan 10, 2007	32.22	32.75	31.97	32.70	539,280	+0.41(+1.27%)
Jan 09, 2007	31.68	32.49	31.68	32.29	742,380	+0.65(+2.04%)
Jan 08, 2007	31.48	31.66	30.89	31.64	446,013	+0.11(+0.34%)
Jan 05, 2007	31.72	31.81	31.28	31.54	310,427	-0.34(-1.06%)
Jan 04, 2007	31.64	31.89	31.31	31.87	432,092	+0.11(+0.36%)

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.