Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	33.04	33.11	32.78	32.95	114,934	+0.10(+0.32%)
Mar 29, 2007	33.35	33.35	32.58	32.84	514,824	-0.31(-0.94%)
Mar 28, 2007	33.36	33.39	33.14	33.16	174,231	-0.42(-1.24%)
Mar 27, 2007	33.63	33.76	33.57	33.57	63,872	-0.13(-0.39%)
Mar 26, 2007	33.74	33.80	33.33	33.70	135,614	-0.06(-0.18%)
Mar 23, 2007	33.77	33.94	33.65	33.76	178,074	+0.20(+0.60%)
Mar 22, 2007	33.83	33.83	33.52	33.56	120,058	-0.47(-1.38%)
Mar 21, 2007	33.51	34.16	33.41	34.03	126,647	+0.61(+1.81%)
Mar 20, 2007	33.13	33.54	33.13	33.42	170,021	+0.33(+1.01%)
Mar 19, 2007	33.47	33.49	33.08	33.09	95,717	-0.17(-0.53%)
Mar 16, 2007	33.44	33.52	33.13	33.26	94,253	-0.22(-0.65%)
Mar 15, 2007	33.39	33.53	33.34	33.48	284,223	-0.02(-0.05%)
Mar 14, 2007	33.41	33.50	32.90	33.50	217,606	+0.20(+0.61%)
Mar 13, 2007	33.99	33.89	33.30	33.30	60,944	-0.69(-2.04%)
Mar 12, 2007	33.82	34.13	33.70	33.99	66,434	+0.27(+0.79%)
Mar 09, 2007	34.05	34.05	33.48	33.72	207,174	+0.21(+0.62%)
Mar 08, 2007	33.58	33.72	33.48	33.52	214,494	+0.33(+1.00%)
Mar 07, 2007	33.11	33.36	33.01	33.18	89,860	-0.14(-0.41%)
Mar 06, 2007	33.10	33.39	33.04	33.32	125,915	+0.78(+2.38%)
Mar 05, 2007	32.61	33.16	32.54	32.54	185,944	-0.36(-1.08%)
Mar 02, 2007	33.41	33.53	32.90	32.90	238,469	-0.67(-2.00%)
Mar 01, 2007	33.00	33.83	33.00	33.57	1,092,788	-0.24(-0.71%)
Feb 28, 2007	33.82	34.11	33.55	33.81	437,591	+0.07(+0.21%)
Feb 27, 2007	34.15	34.64	33.64	33.74	280,563	-1.23(-3.53%)
Feb 26, 2007	35.14	35.15	34.81	34.98	141,436	-0.05(-0.14%)
Feb 23, 2007	34.94	35.13	34.87	35.02	699,121	+0.19(+0.55%)
Feb 22, 2007	34.51	34.88	34.51	34.83	322,840	+0.72(+2.11%)
Feb 21, 2007	33.88	34.11	33.83	34.11	99,560	-0.04(-0.11%)
Feb 20, 2007	33.86	34.18	33.73	34.15	75,768	+0.01(+0.03%)
Feb 16, 2007	34.04	34.19	33.97	34.14	428,989	-0.02(-0.06%)
Feb 15, 2007	33.93	34.20	33.93	34.16	886,163	+0.18(+0.53%)
Feb 14, 2007	33.59	34.10	33.56	33.98	290,160	+0.66(+1.97%)
Feb 13, 2007	33.32	33.38	33.13	33.33	138,061	+0.17(+0.53%)
Feb 12, 2007	33.44	33.44	33.10	33.15	43,576	-0.38(-1.14%)
Feb 09, 2007	34.34	34.43	33.46	33.53	358,894	-0.51(-1.49%)
Feb 08, 2007	34.04	34.11	33.83	34.04	150,622	-0.13(-0.38%)
Feb 07, 2007	34.09	34.37	33.88	34.17	608,528	+0.45(+1.34%)
Feb 06, 2007	33.81	33.90	33.37	33.72	324,304	-0.13(-0.37%)
Feb 05, 2007	33.83	34.02	33.69	33.84	194,363	+0.13(+0.37%)
Feb 02, 2007	33.64	33.83	33.49	33.72	453,513	+0.21(+0.64%)
Feb 01, 2007	33.33	33.62	33.24	33.51	387,810	+0.28(+0.84%)
Jan 31, 2007	32.84	33.30	32.76	33.23	195,278	+0.03(+0.10%)
Jan 30, 2007	33.23	33.31	33.11	33.19	79,428	+0.15(+0.45%)
Jan 29, 2007	33.17	33.34	32.95	33.05	87,664	-0.19(-0.56%)
Jan 26, 2007	32.93	33.36	32.75	33.23	137,811	+0.44(+1.35%)
Jan 25, 2007	33.29	33.50	32.72	32.79	233,528	-0.14(-0.41%)
Jan 24, 2007	32.66	32.99	32.55	32.93	119,326	+0.50(+1.53%)
Jan 23, 2007	32.56	32.79	32.43	32.43	284,589	-0.03(-0.10%)
Jan 22, 2007	32.69	32.69	32.29	32.46	344,253	-0.36(-1.08%)
Jan 19, 2007	32.50	33.08	32.46	32.82	331,075	+0.31(+0.94%)
Jan 18, 2007	33.45	33.45	32.47	32.51	490,116	-1.23(-3.64%)
Jan 17, 2007	33.78	34.03	33.66	33.74	337,847	-0.24(-0.71%)
Jan 16, 2007	34.12	34.12	33.85	33.98	112,371	-0.28(-0.81%)
Jan 12, 2007	34.04	34.26	33.88	34.26	109,626	+0.09(+0.26%)
Jan 11, 2007	34.19	34.48	34.10	34.17	431,917	+0.10(+0.30%)
Jan 10, 2007	33.33	34.19	33.33	34.07	288,616	+0.57(+1.71%)
Jan 09, 2007	33.51	33.66	33.20	33.49	261,712	+0.12(+0.36%)
Jan 08, 2007	33.26	33.64	33.13	33.37	164,165	+0.13(+0.39%)
Jan 05, 2007	33.31	33.58	32.98	33.24	147,327	-0.64(-1.90%)
Jan 04, 2007	33.24	33.99	33.18	33.89	282,027	+0.65(+1.96%)

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.