Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	38.62	39.07	38.62	38.95	1,768,092	+0.50(+1.31%)
Mar 29, 2007	38.40	38.65	38.07	38.45	2,095,994	+0.09(+0.23%)
Mar 28, 2007	38.60	38.81	38.03	38.36	1,717,955	-0.36(-0.93%)
Mar 27, 2007	38.62	38.92	38.30	38.72	1,274,980	+0.07(+0.19%)
Mar 26, 2007	38.81	39.19	38.22	38.65	1,898,989	-0.24(-0.62%)
Mar 23, 2007	39.78	39.78	38.89	38.89	1,538,089	-0.73(-1.83%)
Mar 22, 2007	39.55	39.71	39.15	39.61	2,257,910	+0.12(+0.29%)
Mar 21, 2007	38.93	39.52	38.13	39.50	3,125,524	+0.63(+1.62%)
Mar 20, 2007	38.74	38.98	38.46	38.87	1,907,048	+0.02(+0.05%)
Mar 19, 2007	38.65	38.85	38.32	38.85	2,280,954	+0.56(+1.45%)
Mar 16, 2007	38.52	38.56	37.98	38.30	1,862,535	-0.24(-0.63%)
Mar 15, 2007	38.09	38.65	38.04	38.54	2,113,703	+0.42(+1.11%)
Mar 14, 2007	38.30	38.37	37.55	38.12	4,005,636	-0.39(-1.00%)
Mar 13, 2007	39.71	39.69	38.48	38.50	2,472,912	-1.21(-3.05%)
Mar 12, 2007	39.20	39.72	38.85	39.71	2,341,366	+0.86(+2.22%)
Mar 09, 2007	39.33	39.74	38.37	38.85	3,315,855	-1.00(-2.50%)
Mar 08, 2007	39.58	39.95	39.51	39.85	5,018,886	+0.44(+1.12%)
Mar 07, 2007	38.61	39.43	38.43	39.41	2,978,794	+0.80(+2.07%)
Mar 06, 2007	38.03	38.65	37.83	38.61	2,236,854	+0.70(+1.85%)
Mar 05, 2007	37.57	38.20	37.25	37.91	3,482,630	+0.40(+1.08%)
Mar 02, 2007	37.69	38.18	37.51	37.51	3,155,212	-0.77(-2.02%)
Mar 01, 2007	36.28	38.91	35.87	38.28	7,405,662	+1.87(+5.12%)
Feb 28, 2007	36.20	36.77	35.87	36.41	2,758,139	-0.27(-0.73%)
Feb 27, 2007	37.82	37.93	36.34	36.68	3,236,183	-1.41(-3.70%)
Feb 26, 2007	38.34	38.48	37.88	38.09	1,817,148	-0.04(-0.12%)
Feb 23, 2007	38.23	38.50	38.09	38.13	1,744,701	+0.07(+0.19%)
Feb 22, 2007	38.09	38.13	37.82	38.06	2,168,876	+0.08(+0.21%)
Feb 21, 2007	38.91	38.96	37.92	37.98	3,438,450	-0.74(-1.90%)
Feb 20, 2007	38.52	38.91	38.37	38.72	2,267,809	+0.57(+1.50%)
Feb 16, 2007	37.67	38.30	37.49	38.14	2,025,059	+0.48(+1.26%)
Feb 15, 2007	37.69	37.76	37.45	37.67	2,085,765	-0.04(-0.09%)
Feb 14, 2007	37.79	38.12	37.61	37.70	1,389,583	-0.07(-0.19%)
Feb 13, 2007	37.39	38.04	37.38	37.78	1,480,562	+0.38(+1.01%)
Feb 12, 2007	37.26	37.50	37.21	37.40	1,489,030	+0.11(+0.29%)
Feb 09, 2007	38.06	38.06	37.26	37.29	1,954,582	-0.66(-1.75%)
Feb 08, 2007	37.75	38.07	37.34	37.95	1,334,618	+0.22(+0.59%)
Feb 07, 2007	37.24	38.13	37.17	37.73	2,791,922	+0.70(+1.89%)
Feb 06, 2007	36.92	37.18	36.39	37.03	2,388,959	+0.26(+0.71%)
Feb 05, 2007	36.74	36.98	36.29	36.77	2,900,735	+0.56(+1.54%)
Feb 02, 2007	35.64	36.27	35.52	36.22	1,467,681	+0.58(+1.64%)
Feb 01, 2007	36.14	36.35	35.55	35.63	1,607,911	-0.55(-1.51%)
Jan 31, 2007	35.63	36.38	35.20	36.18	1,912,333	+1.12(+3.20%)
Jan 30, 2007	35.38	35.46	34.93	35.06	1,208,148	-0.31(-0.89%)
Jan 29, 2007	34.90	35.66	34.90	35.37	1,532,348	+0.03(+0.08%)
Jan 26, 2007	35.39	35.52	34.71	35.34	1,670,508	-0.01(-0.03%)
Jan 25, 2007	36.46	36.88	35.29	35.35	5,469,595	-1.41(-3.83%)
Jan 24, 2007	36.41	36.77	36.12	36.76	1,384,414	+0.39(+1.06%)
Jan 23, 2007	35.78	36.64	35.65	36.38	1,842,556	+0.63(+1.76%)
Jan 22, 2007	35.83	36.04	35.61	35.75	989,516	-0.17(-0.47%)
Jan 19, 2007	36.10	36.35	35.80	35.92	1,699,508	-0.32(-0.89%)
Jan 18, 2007	36.63	36.83	35.84	36.24	2,620,045	-0.32(-0.88%)
Jan 17, 2007	36.74	37.25	36.25	36.56	3,915,571	-0.13(-0.34%)
Jan 16, 2007	36.20	36.91	36.10	36.69	3,002,794	+0.39(+1.06%)
Jan 12, 2007	35.83	36.40	35.74	36.30	3,107,521	+0.56(+1.56%)
Jan 11, 2007	35.65	35.90	35.54	35.75	3,433,719	+0.30(+0.83%)
Jan 10, 2007	35.20	35.56	34.96	35.45	2,308,288	+0.09(+0.25%)
Jan 09, 2007	35.02	35.52	34.96	35.36	2,232,165	+0.43(+1.23%)
Jan 08, 2007	34.31	35.06	34.21	34.93	2,295,799	+0.52(+1.51%)
Jan 05, 2007	34.40	34.93	34.06	34.41	1,000,343	+0.14(+0.42%)
Jan 04, 2007	34.44	34.74	34.08	34.27	1,576,320	-0.14(-0.42%)

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.