Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	35.86	36.02	35.42	35.91	1,308,139	-0.03(-0.09%)
Mar 29, 2007	35.38	36.24	35.38	35.94	1,120,123	-0.10(-0.28%)
Mar 28, 2007	36.18	36.81	35.64	36.04	2,033,730	-0.14(-0.39%)
Mar 27, 2007	35.02	36.81	35.02	36.18	3,495,209	+1.00(+2.83%)
Mar 26, 2007	34.74	35.19	34.37	35.19	1,162,791	+0.52(+1.50%)
Mar 23, 2007	34.72	34.95	34.63	34.67	794,537	-0.12(-0.34%)
Mar 22, 2007	34.91	35.07	34.63	34.78	1,587,316	-0.11(-0.32%)
Mar 21, 2007	34.71	34.99	34.58	34.89	1,485,394	+0.30(+0.87%)
Mar 20, 2007	34.63	34.81	34.55	34.59	1,054,032	-0.01(-0.02%)
Mar 19, 2007	34.62	34.84	34.44	34.60	1,988,164	+0.18(+0.53%)
Mar 16, 2007	34.75	34.89	34.40	34.42	1,531,987	-0.39(-1.13%)
Mar 15, 2007	34.77	35.05	34.73	34.82	1,259,014	-0.04(-0.11%)
Mar 14, 2007	35.20	35.20	34.21	34.85	2,135,919	-0.15(-0.43%)
Mar 13, 2007	35.97	35.77	34.97	35.01	2,056,787	-0.96(-2.68%)
Mar 12, 2007	35.61	36.09	35.49	35.97	615,960	+0.19(+0.53%)
Mar 09, 2007	36.13	36.24	35.50	35.78	948,312	-0.20(-0.55%)
Mar 08, 2007	36.28	36.33	35.87	35.98	940,716	+0.04(+0.11%)
Mar 07, 2007	36.25	36.25	35.74	35.94	1,341,565	-0.35(-0.96%)
Mar 06, 2007	35.31	36.30	35.25	36.28	1,863,833	+1.13(+3.21%)
Mar 05, 2007	35.19	35.80	34.98	35.16	1,295,858	-0.67(-1.87%)
Mar 02, 2007	36.37	36.51	35.75	35.83	1,458,046	-0.73(-2.01%)
Mar 01, 2007	35.94	36.83	35.35	36.56	2,314,571	+0.29(+0.81%)
Feb 28, 2007	35.77	36.32	35.73	36.27	2,494,480	+0.50(+1.39%)
Feb 27, 2007	36.77	36.81	35.61	35.77	1,434,497	-1.18(-3.21%)
Feb 26, 2007	37.35	37.37	36.75	36.96	640,322	-0.20(-0.53%)
Feb 23, 2007	37.11	37.26	36.98	37.15	598,614	+0.03(+0.09%)
Feb 22, 2007	37.24	37.36	36.85	37.12	834,743	+0.02(+0.06%)
Feb 21, 2007	37.56	37.42	37.02	37.10	1,293,579	-0.48(-1.28%)
Feb 20, 2007	37.60	37.71	37.34	37.58	1,388,031	+0.02(+0.06%)
Feb 16, 2007	37.12	37.62	37.03	37.56	2,360,020	+0.43(+1.17%)
Feb 15, 2007	36.91	37.32	36.69	37.12	1,446,778	+0.20(+0.53%)
Feb 14, 2007	35.86	37.12	35.82	36.92	3,193,172	+1.21(+3.38%)
Feb 13, 2007	35.78	35.86	35.53	35.72	1,041,263	+0.06(+0.18%)
Feb 12, 2007	35.94	36.08	35.48	35.65	1,925,834	-0.21(-0.57%)
Feb 09, 2007	35.56	36.13	35.53	35.86	2,103,000	+0.30(+0.84%)
Feb 08, 2007	35.58	35.77	35.38	35.56	1,581,618	-0.14(-0.40%)
Feb 07, 2007	34.59	36.17	34.04	35.70	3,011,557	+1.56(+4.56%)
Feb 06, 2007	34.16	34.19	33.74	34.14	812,459	+0.06(+0.19%)
Feb 05, 2007	33.88	34.09	33.75	34.08	1,343,210	+0.09(+0.28%)
Feb 02, 2007	33.61	34.08	33.50	33.99	1,259,648	+0.39(+1.15%)
Feb 01, 2007	33.59	33.72	33.50	33.60	853,608	+0.02(+0.05%)
Jan 31, 2007	33.25	33.65	33.13	33.58	856,520	+0.28(+0.85%)
Jan 30, 2007	33.12	33.46	32.92	33.30	2,125,917	+0.36(+1.10%)
Jan 29, 2007	33.17	33.17	32.84	32.94	1,495,523	-0.24(-0.71%)
Jan 26, 2007	33.17	33.25	33.02	33.17	1,117,844	+0.00(+0.00%)
Jan 25, 2007	33.53	33.62	33.09	33.17	1,653,913	-0.45(-1.34%)
Jan 24, 2007	32.90	33.63	32.87	33.62	1,447,158	+0.81(+2.45%)
Jan 23, 2007	32.76	32.83	32.64	32.82	1,023,012	+0.03(+0.10%)
Jan 22, 2007	32.78	32.86	32.60	32.79	824,740	-0.07(-0.22%)
Jan 19, 2007	32.80	32.89	32.69	32.86	721,046	+0.07(+0.22%)
Jan 18, 2007	32.96	32.98	32.64	32.79	813,599	-0.03(-0.10%)
Jan 17, 2007	32.62	32.82	32.53	32.82	1,308,519	+0.19(+0.58%)
Jan 16, 2007	32.52	32.67	32.43	32.63	1,002,375	+0.02(+0.05%)
Jan 12, 2007	32.67	32.77	32.49	32.61	710,158	-0.10(-0.31%)
Jan 11, 2007	32.64	32.76	32.54	32.71	1,089,230	+0.08(+0.24%)
Jan 10, 2007	32.26	32.66	32.04	32.64	952,617	+0.27(+0.83%)
Jan 09, 2007	32.16	32.41	32.06	32.37	905,518	+0.24(+0.74%)
Jan 08, 2007	31.81	32.19	31.70	32.13	953,377	+0.27(+0.84%)
Jan 05, 2007	31.95	32.03	31.59	31.86	1,272,435	-0.11(-0.35%)
Jan 04, 2007	31.99	32.07	31.80	31.97	1,213,055	-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.