Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	33.86	34.80	33.72	34.25	518,356	+0.56(+1.66%)
Mar 29, 2007	34.79	34.92	33.29	33.69	683,876	-0.13(-0.37%)
Mar 28, 2007	33.39	34.05	33.16	33.82	1,058,813	-0.57(-1.66%)
Mar 27, 2007	35.62	36.12	34.28	34.39	1,147,811	-1.22(-3.44%)
Mar 26, 2007	36.94	36.94	35.47	35.61	1,237,411	-1.54(-4.14%)
Mar 23, 2007	37.60	37.70	36.60	37.15	552,633	-0.45(-1.20%)
Mar 22, 2007	39.05	39.05	37.46	37.60	908,026	-1.44(-3.68%)
Mar 21, 2007	38.25	39.25	37.99	39.04	857,062	+0.73(+1.91%)
Mar 20, 2007	37.35	38.83	37.18	38.31	552,783	+1.16(+3.13%)
Mar 19, 2007	36.82	37.24	36.12	37.14	503,774	+1.16(+3.22%)
Mar 16, 2007	36.68	36.68	35.43	35.99	362,759	-0.70(-1.90%)
Mar 15, 2007	35.08	36.80	34.92	36.68	655,011	+1.44(+4.08%)
Mar 14, 2007	35.92	36.05	34.94	35.25	950,421	-0.80(-2.21%)
Mar 13, 2007	37.98	37.67	35.95	36.05	994,168	-1.93(-5.08%)
Mar 12, 2007	35.44	38.28	35.25	37.98	1,195,167	+2.63(+7.43%)
Mar 09, 2007	35.50	36.39	35.35	35.35	923,511	-0.23(-0.65%)
Mar 08, 2007	34.59	35.65	34.49	35.58	805,948	+1.11(+3.22%)
Mar 07, 2007	35.35	36.19	32.93	34.47	1,954,662	-1.54(-4.27%)
Mar 06, 2007	35.31	36.05	34.75	36.01	764,606	+1.12(+3.22%)
Mar 05, 2007	34.42	35.42	33.49	34.88	1,484,713	-1.04(-2.89%)
Mar 02, 2007	37.08	38.21	35.82	35.92	1,015,967	-1.18(-3.19%)
Mar 01, 2007	35.99	37.34	35.04	37.10	1,109,357	-0.16(-0.43%)
Feb 28, 2007	36.66	37.74	35.71	37.26	537,900	+0.60(+1.63%)
Feb 27, 2007	37.46	37.46	35.57	36.66	1,347,306	-1.18(-3.11%)
Feb 26, 2007	40.21	40.21	37.32	37.84	1,319,308	-2.14(-5.36%)
Feb 23, 2007	41.84	41.84	39.58	39.98	929,073	-1.86(-4.44%)
Feb 22, 2007	42.90	42.94	40.98	41.84	439,881	-1.10(-2.57%)
Feb 21, 2007	43.30	43.32	42.67	42.94	208,816	-0.49(-1.12%)
Feb 20, 2007	41.94	43.58	41.71	43.43	225,202	+1.49(+3.55%)
Feb 16, 2007	42.07	42.13	41.16	41.94	226,555	-0.43(-1.02%)
Feb 15, 2007	44.21	44.21	42.27	42.37	360,654	-0.61(-1.41%)
Feb 14, 2007	41.27	43.26	40.94	42.98	642,470	+1.67(+4.04%)
Feb 13, 2007	40.78	42.24	40.40	41.31	563,589	+1.32(+3.31%)
Feb 12, 2007	39.21	40.02	38.96	39.98	262,739	+0.80(+2.04%)
Feb 09, 2007	39.01	40.06	38.99	39.19	510,238	+0.17(+0.44%)
Feb 08, 2007	39.05	39.79	38.80	39.01	326,228	-0.03(-0.07%)
Feb 07, 2007	38.25	39.48	38.13	39.04	532,638	+0.86(+2.25%)
Feb 06, 2007	38.47	38.98	38.09	38.18	401,696	-0.15(-0.40%)
Feb 05, 2007	38.85	39.65	38.25	38.33	413,422	-0.25(-0.64%)
Feb 02, 2007	38.91	38.91	38.11	38.58	377,342	+0.15(+0.40%)
Feb 01, 2007	37.48	38.51	37.46	38.43	478,066	+1.14(+3.07%)
Jan 31, 2007	36.11	37.50	36.05	37.28	417,632	+1.18(+3.28%)
Jan 30, 2007	35.70	36.16	35.06	36.10	380,649	+0.28(+0.78%)
Jan 29, 2007	34.08	35.82	33.96	35.82	464,236	+1.74(+5.09%)
Jan 26, 2007	34.46	34.52	33.72	34.08	284,434	-0.34(-0.99%)
Jan 25, 2007	34.32	35.02	34.12	34.42	315,103	-0.02(-0.06%)
Jan 24, 2007	33.59	34.68	33.37	34.44	770,018	+0.17(+0.50%)
Jan 23, 2007	35.00	35.17	33.62	34.27	601,642	-0.73(-2.09%)
Jan 22, 2007	35.89	36.25	34.92	35.00	268,799	-0.88(-2.47%)
Jan 19, 2007	35.15	36.17	34.69	35.89	340,058	+0.41(+1.14%)
Jan 18, 2007	35.79	36.67	35.35	35.48	401,846	-0.45(-1.26%)
Jan 17, 2007	36.25	36.93	35.59	35.93	598,786	-1.06(-2.88%)
Jan 16, 2007	36.05	37.58	35.59	37.00	556,091	+1.18(+3.29%)
Jan 12, 2007	35.71	36.48	35.71	35.82	573,830	+0.11(+0.30%)
Jan 11, 2007	35.35	35.97	35.11	35.71	621,336	+0.43(+1.23%)
Jan 10, 2007	34.66	35.88	34.34	35.28	612,767	+0.86(+2.49%)
Jan 09, 2007	33.79	35.77	33.72	34.42	847,290	+0.53(+1.57%)
Jan 08, 2007	32.29	34.46	31.86	33.89	789,411	+1.80(+5.62%)
Jan 05, 2007	32.30	32.72	31.66	32.09	208,966	-0.08(-0.25%)
Jan 04, 2007	31.76	32.40	31.46	32.17	293,154	+0.19(+0.58%)

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.