Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	35.80	36.79	35.50	36.50	622,065	+0.76(+2.13%)
Mar 29, 2007	35.45	35.95	35.40	35.74	641,842	+0.27(+0.76%)
Mar 28, 2007	35.90	35.95	34.94	35.47	525,381	+0.18(+0.51%)
Mar 27, 2007	35.46	35.82	35.00	35.29	192,777	-0.12(-0.34%)
Mar 26, 2007	35.50	35.60	35.06	35.41	496,842	-0.08(-0.23%)
Mar 23, 2007	35.00	36.00	34.87	35.49	383,602	+0.52(+1.49%)
Mar 22, 2007	34.45	35.06	34.40	34.97	621,974	+0.54(+1.57%)
Mar 21, 2007	33.62	34.73	33.62	34.43	436,282	+0.13(+0.38%)
Mar 20, 2007	34.11	35.59	34.03	34.30	209,104	-0.19(-0.55%)
Mar 19, 2007	34.40	35.55	34.06	34.49	291,161	+0.04(+0.12%)
Mar 16, 2007	34.80	35.10	33.94	34.45	2,934,205	-0.23(-0.66%)
Mar 15, 2007	34.36	34.74	34.35	34.68	239,800	+0.10(+0.29%)
Mar 14, 2007	33.50	34.60	33.50	34.58	949,427	+0.58(+1.71%)
Mar 13, 2007	33.97	34.50	33.90	34.00	710,911	+0.05(+0.15%)
Mar 12, 2007	33.90	34.23	33.89	33.95	328,438	-0.38(-1.11%)
Mar 09, 2007	33.93	34.33	33.60	34.33	241,652	+0.57(+1.69%)
Mar 08, 2007	33.26	34.00	33.25	33.76	545,133	+0.38(+1.14%)
Mar 07, 2007	32.80	33.50	32.80	33.38	247,455	+0.39(+1.18%)
Mar 06, 2007	33.49	33.50	32.99	32.99	223,558	+0.84(+2.61%)
Mar 05, 2007	32.01	33.00	32.00	32.15	154,840	-1.25(-3.74%)
Mar 02, 2007	33.75	33.75	33.01	33.40	259,148	-0.60(-1.76%)
Mar 01, 2007	34.25	34.25	33.93	34.00	496,384	+0.15(+0.44%)
Feb 28, 2007	33.50	34.25	33.00	33.85	739,049	+0.85(+2.58%)
Feb 27, 2007	33.25	33.55	32.85	33.00	587,165	-0.92(-2.71%)
Feb 26, 2007	32.15	33.94	32.15	33.92	2,263,353	+1.96(+6.13%)
Feb 23, 2007	31.75	32.08	31.75	31.96	117,920	+0.15(+0.47%)
Feb 22, 2007	31.91	32.13	31.61	31.81	76,833	-0.19(-0.59%)
Feb 21, 2007	32.05	32.05	31.53	32.00	54,410	-0.04(-0.12%)
Feb 20, 2007	32.00	32.04	31.50	32.04	133,224	+0.12(+0.38%)
Feb 16, 2007	32.00	32.21	31.87	31.92	65,005	-0.18(-0.56%)
Feb 15, 2007	32.01	32.20	32.01	32.10	117,736	+0.07(+0.22%)
Feb 14, 2007	32.49	32.50	32.00	32.03	393,495	-0.42(-1.29%)
Feb 13, 2007	32.50	32.50	32.12	32.45	76,263	+0.08(+0.25%)
Feb 12, 2007	31.86	32.46	31.85	32.37	74,765	+0.51(+1.60%)
Feb 09, 2007	31.61	32.50	31.60	31.86	65,446	-0.14(-0.44%)
Feb 08, 2007	31.75	32.00	31.40	32.00	509,958	-0.10(-0.31%)
Feb 07, 2007	32.10	32.29	31.76	32.10	222,335	-0.14(-0.43%)
Feb 06, 2007	32.30	32.31	32.15	32.24	31,995	-0.06(-0.19%)
Feb 05, 2007	32.60	32.60	31.84	32.30	164,090	-0.15(-0.46%)
Feb 02, 2007	32.50	32.59	31.50	32.45	611,335	-0.05(-0.15%)
Feb 01, 2007	32.12	32.60	32.12	32.50	279,729	+0.10(+0.31%)
Jan 31, 2007	32.49	32.59	32.10	32.40	118,070	+0.14(+0.43%)
Jan 30, 2007	32.05	32.30	32.05	32.26	1,276,781	+0.21(+0.66%)
Jan 29, 2007	32.45	32.45	31.76	32.05	426,422	+0.45(+1.42%)
Jan 26, 2007	31.90	32.01	31.50	31.60	285,931	-0.32(-1.00%)
Jan 25, 2007	32.10	32.10	31.82	31.92	71,325	-0.02(-0.06%)
Jan 24, 2007	31.91	31.95	31.70	31.94	116,716	-0.06(-0.19%)
Jan 23, 2007	32.20	32.49	31.75	32.00	464,240	-0.20(-0.62%)
Jan 22, 2007	32.25	32.37	31.85	32.20	386,229	+0.18(+0.56%)
Jan 19, 2007	30.80	32.87	30.80	32.02	949,545	+1.28(+4.16%)
Jan 18, 2007	31.25	31.25	30.50	30.74	207,660	-0.34(-1.09%)
Jan 17, 2007	31.00	31.20	30.90	31.08	478,571	-0.12(-0.38%)
Jan 16, 2007	30.75	31.50	30.75	31.20	830,700	+0.43(+1.40%)
Jan 12, 2007	30.75	30.79	30.52	30.77	114,642	-0.18(-0.58%)
Jan 11, 2007	30.10	30.99	30.10	30.95	130,914	+0.15(+0.49%)
Jan 10, 2007	31.04	31.20	30.50	30.80	149,465	-0.65(-2.07%)
Jan 09, 2007	31.70	31.70	31.00	31.45	363,283	-0.36(-1.13%)
Jan 08, 2007	30.70	31.90	30.70	31.81	108,817	+0.56(+1.79%)
Jan 05, 2007	31.00	31.26	30.98	31.25	177,421	-0.25(-0.79%)
Jan 04, 2007	31.61	31.68	31.27	31.50	495,896	-0.50(-1.56%)

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.