Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	35.92	36.22	35.42	35.46	24,169,138	-0.36(-1.00%)
Mar 29, 2007	35.40	35.88	35.32	35.81	22,374,086	+0.59(+1.67%)
Mar 28, 2007	35.97	36.30	35.13	35.23	35,274,760	-0.46(-1.28%)
Mar 27, 2007	35.24	35.72	35.11	35.68	21,009,090	+0.30(+0.85%)
Mar 26, 2007	35.14	35.44	34.68	35.38	25,235,260	+0.38(+1.10%)
Mar 23, 2007	34.72	35.11	34.58	35.00	22,405,574	+0.52(+1.52%)
Mar 22, 2007	34.26	34.64	34.07	34.47	24,064,626	+0.48(+1.42%)
Mar 21, 2007	34.04	34.17	33.69	33.99	23,887,540	+0.12(+0.36%)
Mar 20, 2007	33.52	33.88	33.12	33.87	25,216,560	+0.45(+1.33%)
Mar 19, 2007	33.19	33.51	33.01	33.42	21,649,092	+0.43(+1.30%)
Mar 16, 2007	33.14	33.35	32.75	32.99	21,258,086	-0.27(-0.83%)
Mar 15, 2007	33.68	33.76	33.20	33.27	21,782,212	-0.42(-1.24%)
Mar 14, 2007	33.14	33.73	32.99	33.69	31,324,296	+0.59(+1.79%)
Mar 13, 2007	33.15	33.80	32.91	33.09	28,232,318	-0.05(-0.17%)
Mar 12, 2007	32.88	33.42	32.82	33.15	17,232,874	+0.03(+0.10%)
Mar 09, 2007	33.23	33.54	32.92	33.12	22,379,018	+0.13(+0.38%)
Mar 08, 2007	33.17	33.37	32.71	32.99	31,196,070	+0.11(+0.33%)
Mar 07, 2007	31.78	33.31	31.76	32.88	39,880,168	+1.08(+3.39%)
Mar 06, 2007	31.33	31.88	31.14	31.80	22,203,866	+1.06(+3.45%)
Mar 05, 2007	30.29	31.00	30.10	30.74	23,468,304	-0.60(-1.91%)
Mar 02, 2007	31.87	31.92	31.23	31.34	18,233,220	-0.53(-1.67%)
Mar 01, 2007	31.45	32.11	30.92	31.87	21,826,056	+0.24(+0.75%)
Feb 28, 2007	31.47	31.99	31.41	31.64	22,495,786	+0.09(+0.28%)
Feb 27, 2007	31.82	32.44	30.71	31.55	27,437,860	-0.89(-2.75%)
Feb 26, 2007	32.70	32.81	32.25	32.44	16,624,481	+0.13(+0.39%)
Feb 23, 2007	32.45	32.80	32.18	32.31	19,278,308	-0.01(-0.02%)
Feb 22, 2007	31.87	32.43	31.79	32.32	23,158,562	+0.48(+1.52%)
Feb 21, 2007	30.79	31.94	30.76	31.83	29,028,956	+1.13(+3.67%)
Feb 20, 2007	30.36	30.76	30.25	30.71	11,983,057	-0.06(-0.20%)
Feb 16, 2007	30.41	30.82	30.38	30.77	11,047,642	+0.22(+0.72%)
Feb 15, 2007	30.60	30.77	30.38	30.55	13,894,082	-0.19(-0.63%)
Feb 14, 2007	30.81	31.03	30.46	30.74	15,997,448	+0.08(+0.25%)
Feb 13, 2007	30.43	30.76	30.40	30.66	12,358,830	+0.39(+1.29%)
Feb 12, 2007	30.24	30.38	30.04	30.27	17,602,620	-0.31(-1.01%)
Feb 09, 2007	30.89	30.92	30.38	30.58	18,169,198	-0.16(-0.54%)
Feb 08, 2007	30.26	30.82	30.03	30.75	17,806,164	+0.38(+1.25%)
Feb 07, 2007	30.51	30.82	30.20	30.37	14,819,675	-0.04(-0.13%)
Feb 06, 2007	30.90	30.93	30.31	30.40	15,523,737	-0.21(-0.70%)
Feb 05, 2007	31.05	31.08	30.46	30.62	18,535,324	-0.30(-0.96%)
Feb 02, 2007	31.09	31.11	30.43	30.92	19,608,424	+0.11(+0.36%)
Feb 01, 2007	30.46	31.06	30.29	30.81	37,063,372	+0.96(+3.22%)
Jan 31, 2007	29.63	29.94	29.35	29.84	22,944,486	+0.24(+0.80%)
Jan 30, 2007	29.24	29.76	29.14	29.61	21,193,700	+0.68(+2.36%)
Jan 29, 2007	29.00	29.41	28.73	28.93	20,621,864	+0.07(+0.23%)
Jan 26, 2007	28.84	29.05	28.67	28.86	14,966,999	+0.19(+0.67%)
Jan 25, 2007	29.37	29.45	28.60	28.67	16,564,279	-0.78(-2.63%)
Jan 24, 2007	28.95	29.54	28.67	29.44	20,331,582	+0.31(+1.06%)
Jan 23, 2007	28.68	29.29	28.68	29.13	24,941,724	+0.59(+2.06%)
Jan 22, 2007	28.29	28.83	28.18	28.55	30,344,140	+0.48(+1.72%)
Jan 19, 2007	27.59	28.12	27.53	28.06	23,847,344	+0.59(+2.16%)
Jan 18, 2007	27.85	28.12	27.37	27.47	20,720,080	-0.38(-1.38%)
Jan 17, 2007	27.47	28.01	27.40	27.85	21,385,402	+0.48(+1.75%)
Jan 16, 2007	27.68	27.86	27.30	27.38	18,819,422	-0.43(-1.54%)
Jan 12, 2007	26.94	27.90	26.90	27.80	26,111,584	+1.05(+3.93%)
Jan 11, 2007	26.69	27.46	26.53	26.75	31,176,608	+0.25(+0.93%)
Jan 10, 2007	26.81	27.27	26.20	26.51	26,464,250	-0.40(-1.49%)
Jan 09, 2007	26.91	27.13	26.64	26.91	24,787,852	-0.24(-0.87%)
Jan 08, 2007	27.46	27.67	27.00	27.14	21,732,794	+0.01(+0.02%)
Jan 05, 2007	26.87	27.20	26.65	27.14	23,033,790	+0.26(+0.96%)
Jan 04, 2007	27.43	27.43	26.85	26.88	27,646,660	-0.64(-2.32%)

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.