Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	30.70	31.01	30.23	30.50	906,661	-0.10(-0.33%)
Mar 29, 2007	31.16	31.20	30.33	30.60	880,623	-0.42(-1.35%)
Mar 28, 2007	31.11	31.31	30.58	31.02	1,350,826	-0.24(-0.77%)
Mar 27, 2007	31.80	31.84	31.20	31.26	845,743	-0.56(-1.76%)
Mar 26, 2007	32.30	32.45	31.62	31.82	777,663	-0.41(-1.27%)
Mar 23, 2007	32.15	32.71	32.04	32.23	1,134,316	+0.18(+0.56%)
Mar 22, 2007	31.22	32.58	30.94	32.05	2,466,564	+0.95(+3.05%)
Mar 21, 2007	29.76	31.16	29.76	31.10	1,062,108	+1.12(+3.74%)
Mar 20, 2007	29.70	29.99	29.70	29.98	881,956	+0.30(+1.01%)
Mar 19, 2007	29.59	29.96	29.21	29.68	1,088,872	+0.24(+0.82%)
Mar 16, 2007	29.50	29.66	29.25	29.44	865,382	-0.11(-0.37%)
Mar 15, 2007	29.55	29.86	29.36	29.55	825,804	+0.07(+0.24%)
Mar 14, 2007	29.66	29.66	29.37	29.48	914,490	-0.10(-0.34%)
Mar 13, 2007	30.00	30.07	29.55	29.58	1,009,171	-0.42(-1.40%)
Mar 12, 2007	29.94	30.29	29.70	30.00	783,541	+0.29(+0.98%)
Mar 09, 2007	29.99	30.00	29.61	29.71	1,120,644	+0.03(+0.10%)
Mar 08, 2007	29.95	30.19	29.66	29.68	1,132,268	-0.28(-0.93%)
Mar 07, 2007	30.12	30.24	29.91	29.96	981,485	-0.13(-0.43%)
Mar 06, 2007	29.78	30.23	29.41	30.09	995,156	+0.36(+1.21%)
Mar 05, 2007	29.99	30.31	29.40	29.73	1,281,522	-0.52(-1.72%)
Mar 02, 2007	29.79	31.85	29.79	30.25	2,837,801	+0.42(+1.41%)
Mar 01, 2007	28.98	30.22	28.80	29.83	1,093,269	+0.25(+0.85%)
Feb 28, 2007	29.50	30.05	28.95	29.58	1,085,367	+0.15(+0.51%)
Feb 27, 2007	29.61	30.38	29.00	29.43	1,581,978	-0.43(-1.44%)
Feb 26, 2007	30.19	30.29	29.65	29.86	1,523,850	-0.22(-0.73%)
Feb 23, 2007	29.71	30.32	29.62	30.08	1,663,955	+0.37(+1.25%)
Feb 22, 2007	29.23	29.78	29.23	29.71	1,353,521	+0.40(+1.36%)
Feb 21, 2007	28.99	29.81	28.80	29.31	1,683,056	+0.65(+2.27%)
Feb 20, 2007	28.88	29.29	28.30	28.66	2,204,816	-0.22(-0.76%)
Feb 16, 2007	27.10	29.00	26.33	28.88	8,050,925	-0.76(-2.56%)
Feb 15, 2007	29.45	29.85	29.45	29.64	1,993,193	+0.18(+0.61%)
Feb 14, 2007	29.38	29.49	29.29	29.46	1,759,275	+0.11(+0.37%)
Feb 13, 2007	29.47	29.50	29.25	29.35	1,585,910	+0.05(+0.17%)
Feb 12, 2007	29.41	29.49	29.19	29.30	2,126,848	-0.01(-0.03%)
Feb 09, 2007	29.01	29.33	29.01	29.31	811,827	+0.26(+0.90%)
Feb 08, 2007	29.00	29.18	28.96	29.05	1,755,250	+0.04(+0.14%)
Feb 07, 2007	29.08	29.25	28.97	29.01	2,381,946	+0.03(+0.10%)
Feb 06, 2007	28.80	29.13	28.55	28.98	1,305,836	+0.06(+0.21%)
Feb 05, 2007	28.77	28.97	28.59	28.92	1,182,741	+0.15(+0.52%)
Feb 02, 2007	28.58	28.87	28.50	28.77	1,138,904	+0.18(+0.63%)
Feb 01, 2007	28.61	28.99	28.47	28.59	1,066,664	-0.08(-0.28%)
Jan 31, 2007	28.68	28.85	28.44	28.67	1,399,805	+0.04(+0.14%)
Jan 30, 2007	28.67	28.77	28.10	28.63	1,665,701	+0.07(+0.25%)
Jan 29, 2007	28.18	28.82	28.07	28.56	2,878,721	+1.12(+4.08%)
Jan 26, 2007	27.46	27.56	27.19	27.44	1,329,074	+0.00(+0.00%)
Jan 25, 2007	26.64	27.45	26.54	27.44	1,866,032	+0.83(+3.12%)
Jan 24, 2007	26.17	26.66	26.00	26.61	1,114,748	+0.58(+2.23%)
Jan 23, 2007	26.92	27.20	25.71	26.03	2,536,208	-0.83(-3.09%)
Jan 22, 2007	27.10	28.13	26.64	26.86	5,372,053	+1.46(+5.75%)
Jan 19, 2007	25.31	25.54	25.20	25.40	1,637,343	+0.04(+0.16%)
Jan 18, 2007	25.57	25.70	25.20	25.36	1,541,202	-0.21(-0.82%)
Jan 17, 2007	25.39	25.72	25.31	25.57	879,396	-0.31(-1.20%)
Jan 16, 2007	25.73	26.13	25.55	25.88	1,030,808	+0.32(+1.25%)
Jan 12, 2007	25.28	25.72	25.11	25.56	1,000,228	+0.22(+0.87%)
Jan 11, 2007	25.40	25.46	25.10	25.34	1,570,237	-0.01(-0.04%)
Jan 10, 2007	25.42	25.44	25.06	25.35	2,566,562	+0.16(+0.64%)
Jan 09, 2007	25.08	25.50	24.99	25.19	723,054	+0.08(+0.32%)
Jan 08, 2007	25.37	25.37	24.94	25.11	1,986,359	-0.20(-0.79%)
Jan 05, 2007	25.06	25.35	24.71	25.31	1,099,147	+0.27(+1.08%)
Jan 04, 2007	24.86	25.19	24.69	25.04	830,560	+0.01(+0.04%)

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.