Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	33.81	34.00	33.79	33.97	658,231	+0.12(+0.34%)
Mar 29, 2007	33.78	33.92	33.66	33.86	346,337	+0.35(+1.04%)
Mar 28, 2007	33.61	33.68	33.45	33.51	1,224,298	-0.31(-0.92%)
Mar 27, 2007	33.77	33.88	33.71	33.82	1,389,812	-0.21(-0.61%)
Mar 26, 2007	34.02	34.04	33.65	34.03	219,091	+0.03(+0.07%)
Mar 23, 2007	33.99	34.08	33.91	34.00	371,212	+0.18(+0.52%)
Mar 22, 2007	33.98	34.00	33.74	33.82	339,639	-0.22(-0.65%)
Mar 21, 2007	33.40	34.08	33.28	34.05	724,246	+0.82(+2.45%)
Mar 20, 2007	32.84	33.55	32.81	33.23	1,213,455	+0.32(+0.98%)
Mar 19, 2007	32.75	32.91	32.69	32.91	208,567	+0.49(+1.50%)
Mar 16, 2007	32.46	32.64	32.34	32.42	429,572	+0.11(+0.35%)
Mar 15, 2007	31.98	32.35	31.95	32.31	495,587	+0.15(+0.48%)
Mar 14, 2007	31.90	32.16	31.50	32.16	792,812	+0.12(+0.37%)
Mar 13, 2007	32.84	32.73	31.99	32.04	575,952	-0.80(-2.44%)
Mar 12, 2007	32.65	32.89	32.61	32.84	483,468	+0.13(+0.38%)
Mar 09, 2007	32.76	32.78	32.61	32.71	214,308	+0.09(+0.29%)
Mar 08, 2007	32.58	32.75	32.54	32.62	428,616	+0.34(+1.04%)
Mar 07, 2007	32.26	32.52	32.05	32.28	485,063	+0.06(+0.19%)
Mar 06, 2007	31.98	32.33	31.91	32.22	484,106	+0.87(+2.76%)
Mar 05, 2007	31.45	31.84	31.06	31.36	2,089,184	-0.65(-2.03%)
Mar 02, 2007	32.19	32.38	32.00	32.01	542,467	-0.42(-1.31%)
Mar 01, 2007	32.17	32.55	31.83	32.43	1,794,191	-0.43(-1.32%)
Feb 28, 2007	33.00	33.07	32.67	32.86	1,105,025	+0.44(+1.35%)
Feb 27, 2007	33.53	33.58	32.31	32.42	4,385,341	-1.81(-5.29%)
Feb 26, 2007	34.31	34.33	34.13	34.23	619,882	+0.13(+0.39%)
Feb 23, 2007	34.09	34.14	33.99	34.10	125,331	+0.09(+0.26%)
Feb 22, 2007	33.91	34.03	33.88	34.01	315,083	+0.11(+0.32%)
Feb 21, 2007	33.87	33.93	33.71	33.90	343,785	-0.26(-0.75%)
Feb 20, 2007	34.00	34.18	33.90	34.16	325,288	+0.11(+0.33%)
Feb 16, 2007	33.99	34.07	33.92	34.05	218,134	-0.01(-0.03%)
Feb 15, 2007	34.12	34.13	34.00	34.06	462,739	-0.07(-0.20%)
Feb 14, 2007	33.87	34.14	33.81	34.13	344,876	+0.43(+1.28%)
Feb 13, 2007	33.47	33.70	33.44	33.69	573,002	+0.33(+0.98%)
Feb 12, 2007	33.42	33.42	33.26	33.37	283,865	-0.11(-0.33%)
Feb 09, 2007	33.60	33.68	33.37	33.48	376,314	-0.20(-0.60%)
Feb 08, 2007	33.53	33.69	33.46	33.68	350,482	-0.08(-0.23%)
Feb 07, 2007	33.75	33.85	33.66	33.76	451,577	+0.13(+0.37%)
Feb 06, 2007	33.57	33.65	33.48	33.63	241,415	+0.22(+0.66%)
Feb 05, 2007	33.38	33.44	33.30	33.41	283,830	-0.11(-0.33%)
Feb 02, 2007	33.49	33.55	33.40	33.52	643,880	-0.03(-0.09%)
Feb 01, 2007	33.49	33.55	33.40	33.55	606,887	+0.26(+0.78%)
Jan 31, 2007	32.94	33.50	32.88	33.29	705,749	+0.17(+0.51%)
Jan 30, 2007	33.00	33.14	32.97	33.12	689,166	+0.18(+0.53%)
Jan 29, 2007	32.87	32.98	32.82	32.95	261,506	+0.08(+0.23%)
Jan 26, 2007	32.92	32.92	32.71	32.87	1,678,427	+0.09(+0.28%)
Jan 25, 2007	33.31	33.32	32.78	32.78	553,947	-0.51(-1.54%)
Jan 24, 2007	33.21	33.30	33.13	33.29	705,430	+0.17(+0.51%)
Jan 23, 2007	33.00	33.19	32.96	33.13	424,151	+0.29(+0.90%)
Jan 22, 2007	33.16	33.16	32.77	32.83	635,589	-0.23(-0.70%)
Jan 19, 2007	32.79	33.08	32.77	33.06	545,975	+0.35(+1.07%)
Jan 18, 2007	32.97	33.00	32.69	32.71	484,106	-0.10(-0.31%)
Jan 17, 2007	32.70	32.90	32.65	32.81	582,649	-0.02(-0.06%)
Jan 16, 2007	32.93	32.95	32.72	32.83	598,914	+0.00(+0.00%)
Jan 12, 2007	32.63	32.85	32.58	32.83	470,393	+0.29(+0.91%)
Jan 11, 2007	32.28	32.62	32.23	32.54	493,035	+0.35(+1.08%)
Jan 10, 2007	32.18	32.19	32.05	32.19	485,382	-0.18(-0.56%)
Jan 09, 2007	32.56	32.56	32.22	32.37	1,069,307	-0.12(-0.38%)
Jan 08, 2007	32.56	32.56	32.34	32.49	511,851	+0.05(+0.16%)
Jan 05, 2007	32.67	32.69	32.39	32.44	962,791	-0.49(-1.48%)
Jan 04, 2007	32.90	32.98	32.80	32.92	758,688	-0.19(-0.57%)

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.