Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	30.91	31.31	30.73	30.90	578,103	-0.04(-0.12%)
Mar 29, 2007	31.31	31.46	30.61	30.94	485,554	-0.14(-0.45%)
Mar 28, 2007	31.52	31.66	31.00	31.08	758,575	-0.56(-1.78%)
Mar 27, 2007	31.45	31.74	31.29	31.64	551,991	+0.21(+0.67%)
Mar 26, 2007	31.43	31.76	31.23	31.43	492,660	-0.12(-0.38%)
Mar 23, 2007	31.36	31.70	31.36	31.55	358,959	+0.29(+0.93%)
Mar 22, 2007	31.09	31.26	30.86	31.26	482,248	+0.39(+1.25%)
Mar 21, 2007	30.74	31.10	30.22	30.87	745,849	-0.22(-0.72%)
Mar 20, 2007	30.70	31.10	30.61	31.10	250,048	+0.27(+0.88%)
Mar 19, 2007	30.13	30.82	30.13	30.82	404,408	+0.89(+2.97%)
Mar 16, 2007	29.99	30.82	29.90	29.93	795,099	-0.05(-0.16%)
Mar 15, 2007	29.91	30.08	29.72	29.98	364,909	+0.07(+0.22%)
Mar 14, 2007	29.29	30.11	29.13	29.92	568,683	+0.48(+1.62%)
Mar 13, 2007	29.99	29.77	29.38	29.44	653,300	-0.55(-1.84%)
Mar 12, 2007	29.93	30.17	29.77	29.99	389,864	-0.11(-0.36%)
Mar 09, 2007	30.07	30.30	29.79	30.10	326,071	+0.18(+0.59%)
Mar 08, 2007	30.16	30.28	29.46	29.92	558,106	-0.06(-0.20%)
Mar 07, 2007	30.14	30.39	29.90	29.98	550,999	-0.24(-0.80%)
Mar 06, 2007	29.74	30.35	29.69	30.22	568,848	+0.67(+2.27%)
Mar 05, 2007	29.47	30.01	29.35	29.55	748,824	-0.18(-0.61%)
Mar 02, 2007	29.95	30.14	29.70	29.73	789,314	-0.36(-1.21%)
Mar 01, 2007	30.25	30.51	29.15	30.10	1,334,649	-0.36(-1.19%)
Feb 28, 2007	30.68	30.96	30.41	30.46	555,792	-0.27(-0.87%)
Feb 27, 2007	30.25	31.14	28.61	30.73	674,950	-0.58(-1.86%)
Feb 26, 2007	31.49	31.65	31.04	31.31	400,534	-0.27(-0.86%)
Feb 23, 2007	31.95	31.95	31.25	31.58	471,671	-0.31(-0.99%)
Feb 22, 2007	32.05	32.23	31.57	31.89	385,898	-0.08(-0.25%)
Feb 21, 2007	31.55	32.00	31.49	31.97	416,968	+0.12(+0.38%)
Feb 20, 2007	31.75	32.01	31.46	31.85	410,688	+0.04(+0.13%)
Feb 16, 2007	31.37	31.89	30.70	31.81	829,144	+0.44(+1.39%)
Feb 15, 2007	31.31	31.65	30.87	31.37	862,858	+0.03(+0.10%)
Feb 14, 2007	31.62	32.28	31.25	31.34	1,075,669	-0.25(-0.79%)
Feb 13, 2007	32.22	32.64	31.31	31.59	1,399,997	-1.17(-3.58%)
Feb 12, 2007	32.46	32.85	32.14	32.77	1,076,127	+0.19(+0.58%)
Feb 09, 2007	31.99	32.64	31.95	32.58	1,063,823	+0.48(+1.49%)
Feb 08, 2007	31.94	32.19	31.75	32.10	1,122,658	+0.22(+0.70%)
Feb 07, 2007	31.99	32.22	31.68	31.88	369,536	-0.05(-0.17%)
Feb 06, 2007	31.86	31.96	31.52	31.93	503,237	+0.15(+0.46%)
Feb 05, 2007	32.43	32.43	31.52	31.78	647,846	-0.65(-2.00%)
Feb 02, 2007	32.14	32.61	31.97	32.43	806,833	+0.41(+1.29%)
Feb 01, 2007	30.87	32.18	30.87	32.02	1,003,831	+1.15(+3.72%)
Jan 31, 2007	30.56	31.17	30.30	30.87	763,037	+0.31(+1.03%)
Jan 30, 2007	30.50	30.80	30.28	30.56	555,131	-0.08(-0.28%)
Jan 29, 2007	30.53	30.90	30.41	30.64	436,469	+0.00(+0.00%)
Jan 26, 2007	30.64	30.85	30.37	30.64	518,442	+0.05(+0.18%)
Jan 25, 2007	30.27	30.83	30.25	30.59	793,446	+0.22(+0.74%)
Jan 24, 2007	30.13	30.56	29.88	30.36	1,014,077	+0.08(+0.26%)
Jan 23, 2007	29.01	30.47	28.92	30.28	999,038	+1.09(+3.73%)
Jan 22, 2007	29.53	29.58	28.65	29.20	795,594	-0.39(-1.33%)
Jan 19, 2007	29.33	29.72	29.16	29.59	535,464	+0.28(+0.97%)
Jan 18, 2007	29.29	29.51	29.16	29.30	764,855	+0.04(+0.12%)
Jan 17, 2007	28.88	29.57	28.81	29.27	830,300	+0.22(+0.75%)
Jan 16, 2007	28.11	29.74	28.08	29.05	1,716,627	+0.72(+2.54%)
Jan 12, 2007	28.24	28.38	27.85	28.33	559,593	-0.12(-0.43%)
Jan 11, 2007	27.65	28.57	27.65	28.45	383,749	+0.76(+2.75%)
Jan 10, 2007	27.60	27.94	27.44	27.69	269,054	-0.19(-0.69%)
Jan 09, 2007	27.85	28.00	27.66	27.88	374,164	+0.04(+0.15%)
Jan 08, 2007	28.01	28.02	27.72	27.84	321,113	-0.12(-0.43%)
Jan 05, 2007	28.13	28.38	27.69	27.96	353,671	-0.50(-1.74%)
Jan 04, 2007	28.64	28.84	28.29	28.46	413,663	-0.31(-1.07%)

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.