Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	35.50	36.00	35.13	35.13	23,603	-0.87(-2.42%)
Mar 29, 2007	35.50	36.00	35.25	36.00	91,025	+0.25(+0.70%)
Mar 28, 2007	34.72	35.76	34.72	35.75	121,648	+0.25(+0.70%)
Mar 27, 2007	36.00	36.09	35.48	35.50	143,559	-0.61(-1.69%)
Mar 26, 2007	36.05	36.50	35.55	36.11	106,061	+0.06(+0.17%)
Mar 23, 2007	35.45	36.05	35.40	36.05	64,772	+0.55(+1.55%)
Mar 22, 2007	35.07	35.54	34.90	35.50	206,505	+0.26(+0.74%)
Mar 21, 2007	35.00	35.40	34.90	35.24	148,697	-0.14(-0.40%)
Mar 20, 2007	35.22	35.60	35.00	35.38	39,567	-0.12(-0.34%)
Mar 19, 2007	35.49	35.70	35.20	35.50	207,000	+0.00(+0.00%)
Mar 16, 2007	36.00	36.00	35.21	35.50	347,002	+0.19(+0.54%)
Mar 15, 2007	35.25	35.74	35.25	35.31	144,561	-0.37(-1.04%)
Mar 14, 2007	34.38	36.04	34.00	35.68	78,726	+0.48(+1.36%)
Mar 13, 2007	36.25	36.25	35.10	35.20	81,291	-1.05(-2.90%)
Mar 12, 2007	35.85	36.30	35.71	36.25	50,556	+0.83(+2.34%)
Mar 09, 2007	36.25	36.45	35.39	35.42	28,290	-0.53(-1.47%)
Mar 08, 2007	35.95	36.11	35.79	35.95	28,373	+0.04(+0.11%)
Mar 07, 2007	35.29	36.17	35.11	35.91	120,917	+1.06(+3.04%)
Mar 06, 2007	33.23	35.14	33.23	34.85	107,998	+1.85(+5.61%)
Mar 05, 2007	35.63	35.63	32.40	33.00	156,192	-2.70(-7.56%)
Mar 02, 2007	36.35	36.35	35.01	35.70	87,317	-0.65(-1.79%)
Mar 01, 2007	36.16	36.35	34.98	36.35	106,499	-0.10(-0.27%)
Feb 28, 2007	37.01	37.01	36.26	36.45	34,560	-0.53(-1.43%)
Feb 27, 2007	37.20	37.20	36.15	36.98	121,923	-0.22(-0.59%)
Feb 26, 2007	35.43	37.83	35.43	37.20	103,440	+1.25(+3.48%)
Feb 23, 2007	35.30	35.98	35.30	35.95	124,858	+0.65(+1.84%)
Feb 22, 2007	35.80	35.80	35.25	35.30	62,276	-0.19(-0.54%)
Feb 21, 2007	35.58	35.99	35.18	35.49	65,999	-0.46(-1.28%)
Feb 20, 2007	35.35	36.17	35.35	35.95	133,059	+2.05(+6.05%)
Feb 16, 2007	34.78	34.78	33.74	33.90	68,067	-0.25(-0.73%)
Feb 15, 2007	33.00	34.72	33.00	34.15	279,073	+1.90(+5.89%)
Feb 14, 2007	31.85	32.71	31.85	32.25	67,145	+0.18(+0.56%)
Feb 13, 2007	32.95	32.95	31.88	32.07	34,059	-0.48(-1.47%)
Feb 12, 2007	32.50	32.99	32.50	32.55	23,900	-0.15(-0.46%)
Feb 09, 2007	33.05	33.07	32.55	32.70	74,177	-0.65(-1.95%)
Feb 08, 2007	33.40	33.40	33.25	33.35	7,738	-0.05(-0.15%)
Feb 07, 2007	33.35	33.43	33.00	33.40	33,810	+0.02(+0.06%)
Feb 06, 2007	33.00	33.50	33.00	33.38	9,320	+0.42(+1.27%)
Feb 05, 2007	32.57	33.00	32.57	32.96	78,458	+0.07(+0.21%)
Feb 02, 2007	32.60	33.00	32.60	32.89	27,037	-0.08(-0.24%)
Feb 01, 2007	32.96	33.10	32.70	32.97	301,661	-0.28(-0.84%)
Jan 31, 2007	33.25	33.25	32.79	33.25	26,044	+0.49(+1.50%)
Jan 30, 2007	32.80	33.19	32.61	32.76	218,432	-0.46(-1.38%)
Jan 29, 2007	33.50	33.50	32.89	33.22	211,656	-0.12(-0.36%)
Jan 26, 2007	33.40	33.66	33.25	33.34	10,382	-0.34(-1.01%)
Jan 25, 2007	33.60	33.69	33.00	33.68	20,625	+0.30(+0.90%)
Jan 24, 2007	33.71	33.71	32.98	33.38	119,149	-0.02(-0.06%)
Jan 23, 2007	33.76	33.90	33.40	33.40	16,096	-0.55(-1.62%)
Jan 22, 2007	33.50	33.95	33.45	33.95	10,988	+0.45(+1.34%)
Jan 19, 2007	33.20	33.54	33.20	33.50	161,593	+0.30(+0.90%)
Jan 18, 2007	32.66	33.20	32.66	33.20	128,775	+0.55(+1.68%)
Jan 17, 2007	33.23	33.23	32.55	32.65	13,251	-0.30(-0.91%)
Jan 16, 2007	32.75	33.25	32.66	32.95	16,884	+0.35(+1.07%)
Jan 12, 2007	32.27	32.79	32.27	32.60	12,344	+0.10(+0.31%)
Jan 11, 2007	32.50	32.75	32.12	32.50	27,227	-0.29(-0.88%)
Jan 10, 2007	32.80	32.81	32.59	32.79	55,387	+0.19(+0.58%)
Jan 09, 2007	32.75	32.91	32.51	32.60	27,868	-0.17(-0.52%)
Jan 08, 2007	32.50	32.91	32.50	32.77	16,781	+0.09(+0.28%)
Jan 05, 2007	33.56	33.56	32.55	32.68	11,326	-0.82(-2.45%)
Jan 04, 2007	33.75	34.20	32.85	33.50	34,993	-0.25(-0.74%)

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.