Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	32.96	33.20	32.43	32.80	1,036,380	-0.08(-0.25%)
Mar 29, 2007	33.16	33.31	32.62	32.88	851,577	-0.17(-0.52%)
Mar 28, 2007	33.17	33.26	32.87	33.05	420,906	-0.28(-0.84%)
Mar 27, 2007	33.63	33.63	33.28	33.33	458,362	-0.38(-1.14%)
Mar 26, 2007	33.90	33.96	33.27	33.72	704,960	-0.25(-0.73%)
Mar 23, 2007	33.64	34.11	33.48	33.96	474,540	+0.34(+1.02%)
Mar 22, 2007	33.04	33.65	33.03	33.62	1,047,602	+0.63(+1.91%)
Mar 21, 2007	32.32	33.06	32.16	32.99	503,397	+0.77(+2.39%)
Mar 20, 2007	31.97	32.26	31.94	32.22	882,038	+0.18(+0.56%)
Mar 19, 2007	32.08	32.19	31.84	32.04	637,043	+0.09(+0.28%)
Mar 16, 2007	31.93	32.04	31.58	31.95	741,104	-0.03(-0.09%)
Mar 15, 2007	31.41	32.04	31.40	31.98	412,307	+0.51(+1.64%)
Mar 14, 2007	31.29	31.55	30.83	31.47	716,619	+0.12(+0.39%)
Mar 13, 2007	32.21	32.16	31.18	31.34	931,299	-0.86(-2.68%)
Mar 12, 2007	32.10	32.26	32.04	32.21	397,004	-0.04(-0.13%)
Mar 09, 2007	32.24	32.39	32.01	32.25	363,192	+0.27(+0.86%)
Mar 08, 2007	32.01	32.25	31.91	31.97	596,964	+0.13(+0.41%)
Mar 07, 2007	31.54	32.02	31.49	31.84	719,243	+0.21(+0.67%)
Mar 06, 2007	31.26	31.84	31.26	31.63	1,113,770	+0.71(+2.31%)
Mar 05, 2007	30.88	31.14	30.61	30.92	1,073,253	-0.20(-0.64%)
Mar 02, 2007	31.63	31.67	31.06	31.12	1,722,685	-0.62(-1.95%)
Mar 01, 2007	31.51	31.95	31.12	31.73	1,131,973	+0.07(+0.22%)
Feb 28, 2007	31.77	31.95	31.48	31.67	966,860	-0.16(-0.50%)
Feb 27, 2007	32.52	32.66	31.56	31.82	1,273,650	-0.93(-2.83%)
Feb 26, 2007	33.11	33.17	32.59	32.75	1,521,268	-0.22(-0.67%)
Feb 23, 2007	33.04	33.10	32.70	32.97	713,413	-0.13(-0.39%)
Feb 22, 2007	33.18	33.52	32.93	33.10	823,303	-0.08(-0.23%)
Feb 21, 2007	33.04	33.23	32.96	33.17	530,505	-0.02(-0.06%)
Feb 20, 2007	32.71	33.31	32.62	33.20	677,706	+0.47(+1.43%)
Feb 16, 2007	32.94	32.97	32.34	32.73	770,107	-0.07(-0.21%)
Feb 15, 2007	32.93	33.02	32.69	32.80	596,818	-0.07(-0.21%)
Feb 14, 2007	32.69	32.93	32.63	32.87	748,158	+0.30(+0.91%)
Feb 13, 2007	31.97	32.57	31.97	32.57	571,505	+0.69(+2.15%)
Feb 12, 2007	31.91	32.08	31.73	31.88	513,933	-0.02(-0.06%)
Feb 09, 2007	32.35	32.41	31.80	31.91	665,609	-0.40(-1.23%)
Feb 08, 2007	32.47	32.60	32.23	32.30	939,898	-0.30(-0.93%)
Feb 07, 2007	32.46	32.66	32.35	32.61	431,983	+0.22(+0.68%)
Feb 06, 2007	32.21	32.39	32.09	32.39	718,514	+0.18(+0.55%)
Feb 05, 2007	32.47	32.47	32.04	32.21	961,031	-0.30(-0.91%)
Feb 02, 2007	32.03	32.54	31.99	32.50	908,563	+0.59(+1.85%)
Feb 01, 2007	31.44	31.97	31.44	31.91	1,196,697	+0.62(+2.00%)
Jan 31, 2007	30.90	31.43	30.76	31.29	516,514	+0.39(+1.27%)
Jan 30, 2007	30.80	31.03	30.66	30.90	580,495	+0.27(+0.87%)
Jan 29, 2007	30.88	31.25	30.57	30.63	1,300,029	-0.25(-0.80%)
Jan 26, 2007	30.53	31.01	30.46	30.88	1,747,607	+0.58(+1.93%)
Jan 25, 2007	0.0069	30.78	29.01	30.29	5,050,878	-1.50(-4.71%)
Jan 24, 2007	31.73	31.94	31.56	31.79	673,188	+0.23(+0.72%)
Jan 23, 2007	31.14	31.75	31.02	31.56	1,009,563	+0.42(+1.34%)
Jan 22, 2007	31.14	31.27	30.91	31.14	635,877	+0.10(+0.33%)
Jan 19, 2007	30.92	31.21	30.57	31.04	457,925	+0.43(+1.39%)
Jan 18, 2007	30.93	31.16	30.60	30.62	575,248	-0.32(-1.02%)
Jan 17, 2007	31.22	31.32	30.81	30.93	390,591	-0.32(-1.03%)
Jan 16, 2007	31.18	31.48	31.12	31.25	601,336	+0.24(+0.77%)
Jan 12, 2007	30.28	31.02	30.28	31.01	849,391	+0.73(+2.42%)
Jan 11, 2007	29.98	30.35	29.95	30.28	586,908	+0.45(+1.52%)
Jan 10, 2007	29.61	29.89	29.61	29.83	729,007	+0.14(+0.46%)
Jan 09, 2007	29.57	29.74	29.28	29.69	476,143	+0.15(+0.51%)
Jan 08, 2007	29.33	29.89	29.24	29.54	986,827	+0.17(+0.58%)
Jan 05, 2007	30.01	30.28	29.30	29.37	835,983	-0.64(-2.15%)
Jan 04, 2007	29.85	30.09	29.65	30.01	453,553	+0.10(+0.32%)

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.