Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	34.65	36.34	34.40	36.21	137,951	+1.72(+5.00%)
Mar 29, 2007	35.30	35.57	33.81	34.49	123,008	-0.56(-1.59%)
Mar 28, 2007	35.50	35.50	34.94	35.05	111,011	-0.08(-0.22%)
Mar 27, 2007	35.49	35.82	34.79	35.12	141,402	-0.57(-1.61%)
Mar 26, 2007	35.99	36.02	35.14	35.70	265,932	+0.08(+0.21%)
Mar 23, 2007	38.49	38.49	35.62	35.62	400,616	-3.02(-7.81%)
Mar 22, 2007	39.88	40.45	38.19	38.64	190,316	-1.01(-2.56%)
Mar 21, 2007	38.96	40.14	38.96	39.65	189,770	+0.70(+1.80%)
Mar 20, 2007	37.79	38.95	37.42	38.95	132,093	+1.48(+3.95%)
Mar 19, 2007	37.30	38.77	37.30	37.47	117,534	+0.19(+0.50%)
Mar 16, 2007	37.18	37.81	36.76	37.29	131,089	+0.09(+0.25%)
Mar 15, 2007	35.85	37.43	35.81	37.19	102,666	+1.47(+4.12%)
Mar 14, 2007	36.06	36.74	35.12	35.72	148,578	-0.46(-1.26%)
Mar 13, 2007	37.44	37.41	35.85	36.18	134,657	-1.26(-3.36%)
Mar 12, 2007	37.35	37.92	36.76	37.44	91,201	+0.02(+0.05%)
Mar 09, 2007	37.72	37.90	37.18	37.42	104,425	-0.18(-0.47%)
Mar 08, 2007	37.41	38.41	37.17	37.60	162,673	+0.66(+1.78%)
Mar 07, 2007	36.68	37.40	36.41	36.94	198,026	-0.08(-0.21%)
Mar 06, 2007	34.68	37.42	34.50	37.02	371,748	+3.16(+9.34%)
Mar 05, 2007	33.54	34.36	33.05	33.86	290,246	+0.13(+0.38%)
Mar 02, 2007	32.86	34.21	32.86	33.73	235,607	+1.14(+3.50%)
Mar 01, 2007	31.39	33.96	31.39	32.59	369,989	-0.10(-0.31%)
Feb 28, 2007	35.44	35.83	32.37	32.69	520,271	-2.70(-7.62%)
Feb 27, 2007	36.82	36.82	35.24	35.39	255,801	-2.06(-5.51%)
Feb 26, 2007	38.03	38.36	36.71	37.45	168,481	-0.14(-0.38%)
Feb 23, 2007	38.45	38.81	37.40	37.59	138,516	-0.95(-2.46%)
Feb 22, 2007	38.47	39.10	37.55	38.54	165,401	+0.09(+0.24%)
Feb 21, 2007	37.65	38.67	37.32	38.45	174,267	+0.49(+1.29%)
Feb 20, 2007	36.49	38.10	35.72	37.96	382,287	+1.83(+5.05%)
Feb 16, 2007	32.84	37.08	32.84	36.13	1,252,467	+6.41(+21.59%)
Feb 15, 2007	29.53	30.00	29.16	29.72	30,018	+0.34(+1.15%)
Feb 14, 2007	29.33	29.52	29.32	29.38	21,471	+0.03(+0.12%)
Feb 13, 2007	29.53	29.53	29.19	29.34	49,222	+0.00(+0.00%)
Feb 12, 2007	29.76	29.76	29.17	29.34	62,542	-0.36(-1.20%)
Feb 09, 2007	29.58	29.85	29.18	29.70	62,417	+0.16(+0.54%)
Feb 08, 2007	28.48	29.54	28.47	29.54	48,069	+1.06(+3.71%)
Feb 07, 2007	28.73	28.83	28.44	28.48	49,520	-0.35(-1.20%)
Feb 06, 2007	29.07	29.49	28.78	28.83	70,599	-0.12(-0.41%)
Feb 05, 2007	29.10	29.33	28.84	28.95	75,668	-0.19(-0.67%)
Feb 02, 2007	28.73	29.16	28.41	29.14	73,418	+0.44(+1.53%)
Feb 01, 2007	27.95	28.82	27.95	28.70	102,127	+0.72(+2.57%)
Jan 31, 2007	27.78	28.04	27.26	27.98	70,827	+0.27(+0.98%)
Jan 30, 2007	27.37	27.77	27.26	27.71	27,053	+0.58(+2.15%)
Jan 29, 2007	26.83	27.26	26.69	27.13	49,595	+0.28(+1.04%)
Jan 26, 2007	26.81	27.15	26.50	26.85	25,535	+0.22(+0.83%)
Jan 25, 2007	27.27	27.27	26.62	26.63	32,948	-0.67(-2.45%)
Jan 24, 2007	26.75	27.38	26.57	27.30	72,692	+0.63(+2.34%)
Jan 23, 2007	26.87	26.93	26.28	26.67	89,109	-0.33(-1.22%)
Jan 22, 2007	27.38	27.61	26.90	27.00	81,804	-0.25(-0.93%)
Jan 19, 2007	26.67	27.30	26.62	27.26	52,977	+0.40(+1.48%)
Jan 18, 2007	26.73	26.99	26.30	26.86	100,500	+0.30(+1.15%)
Jan 17, 2007	26.62	27.17	26.31	26.55	59,761	-0.05(-0.19%)
Jan 16, 2007	26.83	27.03	26.22	26.60	75,784	-0.40(-1.47%)
Jan 12, 2007	26.33	27.00	26.20	27.00	62,002	+0.72(+2.73%)
Jan 11, 2007	26.65	26.91	26.00	26.28	53,351	-0.19(-0.73%)
Jan 10, 2007	27.33	27.33	25.84	26.48	61,108	-0.56(-2.06%)
Jan 09, 2007	25.96	27.31	25.96	27.04	65,017	+1.05(+4.03%)
Jan 08, 2007	27.04	27.04	25.84	25.99	78,907	-0.86(-3.21%)
Jan 05, 2007	27.37	27.37	26.82	26.85	53,937	-0.46(-1.70%)
Jan 04, 2007	27.58	27.68	27.00	27.31	65,776	-0.35(-1.25%)

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.