Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	37.71	38.10	37.34	37.58	1,821,728	-0.07(-0.18%)
Mar 29, 2007	37.70	37.91	37.34	37.65	1,166,982	+0.04(+0.11%)
Mar 28, 2007	38.19	38.27	36.99	37.61	3,605,499	-0.85(-2.20%)
Mar 27, 2007	38.56	38.65	38.27	38.45	1,159,623	-0.29(-0.76%)
Mar 26, 2007	38.81	39.16	38.38	38.75	1,592,789	+0.03(+0.08%)
Mar 23, 2007	39.10	39.25	38.61	38.72	1,726,237	-0.47(-1.20%)
Mar 22, 2007	39.79	39.79	38.94	39.19	1,908,147	+0.24(+0.61%)
Mar 21, 2007	38.01	39.10	37.95	38.95	2,254,063	+0.86(+2.27%)
Mar 20, 2007	37.96	38.19	37.56	38.09	1,848,227	+0.13(+0.33%)
Mar 19, 2007	37.28	38.17	37.27	37.96	2,272,684	+1.07(+2.90%)
Mar 16, 2007	36.88	37.46	36.82	36.89	3,388,973	+0.15(+0.40%)
Mar 15, 2007	36.80	37.21	36.45	36.74	2,881,439	-0.02(-0.06%)
Mar 14, 2007	37.19	37.29	36.38	36.77	3,088,962	-0.28(-0.77%)
Mar 13, 2007	37.79	37.95	36.97	37.05	2,564,884	-0.74(-1.96%)
Mar 12, 2007	37.70	38.07	37.65	37.79	1,481,542	+0.02(+0.04%)
Mar 09, 2007	37.85	38.29	37.62	37.78	1,218,703	+0.01(+0.03%)
Mar 08, 2007	37.70	38.22	37.54	37.76	3,012,257	+0.23(+0.61%)
Mar 07, 2007	37.18	37.80	37.04	37.53	2,888,839	+0.08(+0.21%)
Mar 06, 2007	36.46	37.52	36.26	37.45	3,263,083	+1.34(+3.72%)
Mar 05, 2007	36.65	37.30	36.11	36.11	3,500,939	+0.21(+0.58%)
Mar 02, 2007	36.13	37.74	35.72	35.90	7,008,319	+0.03(+0.07%)
Mar 01, 2007	34.48	36.27	34.12	35.87	4,803,703	+0.52(+1.46%)
Feb 28, 2007	35.00	35.60	34.79	35.36	2,990,776	+0.21(+0.61%)
Feb 27, 2007	36.44	36.44	35.14	35.14	3,096,294	-1.60(-4.35%)
Feb 26, 2007	36.23	36.77	36.07	36.74	2,282,737	-0.07(-0.18%)
Feb 23, 2007	36.90	36.98	36.36	36.81	1,383,425	-0.07(-0.19%)
Feb 22, 2007	36.82	36.94	36.56	36.88	1,067,588	+0.20(+0.54%)
Feb 21, 2007	36.82	36.83	36.28	36.69	1,485,122	-0.02(-0.06%)
Feb 20, 2007	36.43	36.82	36.21	36.71	1,420,427	+0.83(+2.30%)
Feb 16, 2007	36.07	36.18	35.64	35.88	1,653,903	-0.32(-0.89%)
Feb 15, 2007	35.92	36.23	35.91	36.20	1,488,465	+0.42(+1.17%)
Feb 14, 2007	35.42	35.79	35.21	35.79	2,459,233	+0.28(+0.79%)
Feb 13, 2007	35.90	36.00	35.31	35.50	2,682,722	-0.49(-1.37%)
Feb 12, 2007	36.23	36.28	35.83	36.00	779,499	-0.00(-0.01%)
Feb 09, 2007	36.44	36.50	35.74	36.00	2,139,952	-0.44(-1.20%)
Feb 08, 2007	36.02	36.57	35.87	36.44	4,000,832	+0.62(+1.73%)
Feb 07, 2007	36.13	36.30	35.70	35.82	1,059,233	-0.20(-0.55%)
Feb 06, 2007	35.85	36.43	35.84	36.02	2,270,058	+0.26(+0.71%)
Feb 05, 2007	36.02	36.26	35.67	35.76	2,071,676	-0.34(-0.93%)
Feb 02, 2007	35.58	36.41	35.58	36.10	2,758,733	+0.11(+0.31%)
Feb 01, 2007	34.77	37.70	34.77	35.98	5,659,987	+1.38(+4.00%)
Jan 31, 2007	34.18	34.69	33.98	34.60	2,192,233	+0.28(+0.82%)
Jan 30, 2007	34.07	34.32	33.93	34.32	1,501,117	+0.39(+1.15%)
Jan 29, 2007	34.10	34.16	33.81	33.93	2,048,519	+0.10(+0.31%)
Jan 26, 2007	33.96	34.07	33.56	33.83	1,307,987	-0.15(-0.44%)
Jan 25, 2007	34.22	34.42	33.80	33.98	3,026,108	+0.07(+0.21%)
Jan 24, 2007	33.95	34.05	33.44	33.90	2,032,286	-0.11(-0.32%)
Jan 23, 2007	32.84	34.24	32.69	34.01	4,141,203	+1.59(+4.90%)
Jan 22, 2007	32.82	32.97	32.36	32.43	1,559,128	-0.38(-1.16%)
Jan 19, 2007	32.43	32.99	32.26	32.81	1,459,817	+0.37(+1.15%)
Jan 18, 2007	32.82	32.98	32.37	32.43	1,571,781	-0.18(-0.55%)
Jan 17, 2007	32.38	32.90	32.28	32.61	1,463,876	+0.28(+0.87%)
Jan 16, 2007	32.00	32.43	31.98	32.33	1,436,422	+0.31(+0.95%)
Jan 12, 2007	32.25	32.32	31.92	32.03	1,765,150	-0.27(-0.83%)
Jan 11, 2007	32.05	32.48	31.87	32.30	1,992,657	+0.19(+0.60%)
Jan 10, 2007	31.61	32.25	31.51	32.10	3,147,620	+0.30(+0.95%)
Jan 09, 2007	32.36	32.44	31.60	31.80	4,064,572	-0.66(-2.04%)
Jan 08, 2007	32.72	32.92	32.20	32.46	3,414,040	-0.36(-1.11%)
Jan 05, 2007	33.51	33.51	32.73	32.83	2,424,515	-0.70(-2.10%)
Jan 04, 2007	33.64	33.65	33.03	33.53	2,038,970	-0.28(-0.84%)

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.