Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	35.34	35.55	34.67	34.85	273,245	-0.49(-1.38%)
Mar 29, 2007	35.23	35.60	34.71	35.34	333,138	+0.67(+1.92%)
Mar 28, 2007	35.11	35.11	34.27	34.67	567,898	-0.39(-1.10%)
Mar 27, 2007	35.35	35.35	34.82	35.06	169,335	-0.40(-1.13%)
Mar 26, 2007	35.44	35.46	34.72	35.46	466,634	+0.23(+0.65%)
Mar 23, 2007	35.63	35.65	34.92	35.23	574,152	-0.17(-0.49%)
Mar 22, 2007	35.33	35.73	34.94	35.40	628,994	+0.47(+1.34%)
Mar 21, 2007	34.26	35.17	34.11	34.93	645,110	+0.97(+2.85%)
Mar 20, 2007	34.19	34.55	33.68	33.97	486,598	-0.22(-0.64%)
Mar 19, 2007	33.58	34.29	33.58	34.19	392,309	+0.88(+2.65%)
Mar 16, 2007	33.71	33.92	33.26	33.31	190,261	-0.32(-0.94%)
Mar 15, 2007	33.40	33.97	33.31	33.62	242,938	-0.17(-0.49%)
Mar 14, 2007	33.26	34.09	33.23	33.79	534,464	+0.59(+1.77%)
Mar 13, 2007	33.86	34.02	33.01	33.20	403,133	-0.66(-1.94%)
Mar 12, 2007	33.45	33.90	33.36	33.86	294,412	+0.24(+0.70%)
Mar 09, 2007	33.82	34.16	33.36	33.62	363,686	-0.00(-0.01%)
Mar 08, 2007	34.28	34.44	33.50	33.63	632,602	+0.43(+1.30%)
Mar 07, 2007	32.64	33.90	32.59	33.19	526,767	+0.47(+1.42%)
Mar 06, 2007	32.22	32.94	32.07	32.73	655,212	+1.34(+4.26%)
Mar 05, 2007	31.06	31.83	31.00	31.39	1,054,978	-0.57(-1.79%)
Mar 02, 2007	32.66	32.66	31.75	31.96	470,964	-0.70(-2.14%)
Mar 01, 2007	32.01	33.27	31.74	32.66	530,135	-0.13(-0.41%)
Feb 28, 2007	33.08	33.15	32.27	32.79	647,996	-0.28(-0.84%)
Feb 27, 2007	33.22	33.53	32.44	33.07	847,398	-0.64(-1.89%)
Feb 26, 2007	33.88	33.93	33.58	33.71	549,979	+0.50(+1.50%)
Feb 23, 2007	33.41	33.87	33.09	33.21	365,369	-0.05(-0.15%)
Feb 22, 2007	33.26	33.45	32.86	33.26	758,882	+0.05(+0.16%)
Feb 21, 2007	32.97	33.35	32.83	33.21	858,703	+0.25(+0.77%)
Feb 20, 2007	32.79	33.08	32.53	32.95	479,863	-0.30(-0.90%)
Feb 16, 2007	32.94	33.46	32.66	33.25	684,317	+0.47(+1.42%)
Feb 15, 2007	34.30	34.51	31.42	32.79	1,926,190	-0.29(-0.88%)
Feb 14, 2007	33.14	33.50	32.57	33.08	806,255	-0.15(-0.45%)
Feb 13, 2007	33.00	33.57	32.94	33.23	484,518	+0.33(+1.00%)
Feb 12, 2007	33.32	33.37	32.44	32.90	756,214	-1.05(-3.09%)
Feb 09, 2007	34.52	34.81	33.80	33.95	1,035,014	-0.60(-1.74%)
Feb 08, 2007	34.30	34.70	34.28	34.55	611,194	-0.01(-0.04%)
Feb 07, 2007	35.12	35.16	34.20	34.56	743,007	-0.35(-1.01%)
Feb 06, 2007	34.67	35.08	34.56	34.91	1,299,601	+0.60(+1.76%)
Feb 05, 2007	33.89	34.55	33.89	34.31	1,178,131	+0.42(+1.24%)
Feb 02, 2007	34.34	34.45	33.59	33.89	715,586	-0.41(-1.19%)
Feb 01, 2007	34.51	34.76	33.87	34.30	551,302	+0.04(+0.12%)
Jan 31, 2007	34.24	34.40	33.93	34.26	1,286,612	+0.02(+0.05%)
Jan 30, 2007	33.36	34.84	33.36	34.24	768,022	+1.00(+3.01%)
Jan 29, 2007	33.28	34.05	33.05	33.24	522,678	+0.04(+0.13%)
Jan 26, 2007	32.99	33.60	32.81	33.20	510,411	+0.45(+1.37%)
Jan 25, 2007	33.40	33.40	32.46	32.75	462,785	-0.64(-1.93%)
Jan 24, 2007	33.46	33.63	32.49	33.39	518,108	+0.18(+0.54%)
Jan 23, 2007	31.58	33.68	31.58	33.21	1,068,929	+1.74(+5.54%)
Jan 22, 2007	31.88	32.13	31.04	31.47	666,998	-0.23(-0.72%)
Jan 19, 2007	30.56	31.94	30.56	31.70	1,374,166	+1.16(+3.78%)
Jan 18, 2007	31.10	31.38	30.44	30.54	967,905	-0.77(-2.44%)
Jan 17, 2007	31.24	31.60	30.74	31.31	770,668	+0.07(+0.21%)
Jan 16, 2007	31.34	31.70	30.62	31.24	837,296	-0.58(-1.83%)
Jan 12, 2007	31.02	32.22	31.02	31.83	821,902	+0.78(+2.50%)
Jan 11, 2007	31.84	32.95	30.78	31.05	1,437,667	-0.79(-2.49%)
Jan 10, 2007	31.78	32.10	31.37	31.84	1,298,157	-0.19(-0.60%)
Jan 09, 2007	31.75	32.15	31.15	32.03	769,706	+0.19(+0.59%)
Jan 08, 2007	31.47	32.21	31.25	31.85	1,089,375	+0.67(+2.16%)
Jan 05, 2007	31.08	31.36	30.49	31.17	1,217,098	+0.05(+0.17%)
Jan 04, 2007	32.01	32.01	30.95	31.12	1,038,141	-1.16(-3.59%)

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.