Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28.43	28.97	28.41	28.55	544,545	+0.12(+0.43%)
Mar 29, 2007	28.32	28.69	28.27	28.43	523,725	+0.11(+0.39%)
Mar 28, 2007	28.32	28.47	28.03	28.32	531,899	-0.05(-0.18%)
Mar 27, 2007	28.53	28.63	28.30	28.37	516,168	-0.18(-0.64%)
Mar 26, 2007	28.50	28.64	28.29	28.55	720,045	+0.10(+0.34%)
Mar 23, 2007	28.28	28.65	28.28	28.45	808,875	+0.17(+0.60%)
Mar 22, 2007	28.00	28.30	27.84	28.28	1,117,157	+0.40(+1.42%)
Mar 21, 2007	27.32	28.03	27.23	27.89	873,184	+0.57(+2.09%)
Mar 20, 2007	27.03	27.39	26.98	27.32	656,507	+0.29(+1.06%)
Mar 19, 2007	26.70	27.09	26.55	27.03	916,057	+0.54(+2.03%)
Mar 16, 2007	26.59	26.59	26.37	26.49	738,089	-0.10(-0.37%)
Mar 15, 2007	26.75	27.08	26.55	26.59	503,214	-0.16(-0.58%)
Mar 14, 2007	26.61	26.97	26.31	26.75	1,046,371	+0.16(+0.61%)
Mar 13, 2007	27.06	26.92	26.55	26.59	1,338,923	-0.47(-1.75%)
Mar 12, 2007	27.12	27.22	26.94	27.06	464,968	-0.03(-0.12%)
Mar 09, 2007	27.25	27.31	26.86	27.09	488,872	-0.03(-0.10%)
Mar 08, 2007	27.10	27.38	27.08	27.12	947,055	+0.14(+0.53%)
Mar 07, 2007	26.91	27.12	26.68	26.97	988,385	+0.11(+0.41%)
Mar 06, 2007	26.85	27.05	26.55	26.86	1,258,421	+0.27(+1.02%)
Mar 05, 2007	27.01	27.01	26.33	26.59	1,932,510	-0.93(-3.39%)
Mar 02, 2007	28.11	28.14	27.48	27.53	1,411,406	-0.71(-2.50%)
Mar 01, 2007	28.34	28.60	27.74	28.23	1,324,623	-0.37(-1.29%)
Feb 28, 2007	28.69	29.02	28.43	28.60	1,412,177	+0.07(+0.25%)
Feb 27, 2007	28.95	29.41	28.24	28.53	2,207,173	-1.82(-5.98%)
Feb 26, 2007	31.22	31.32	30.34	30.35	1,316,068	-0.71(-2.30%)
Feb 23, 2007	31.12	31.40	30.56	31.06	2,272,562	+0.20(+0.65%)
Feb 22, 2007	32.10	32.10	30.51	30.86	2,341,189	-6.13(-16.57%)
Feb 21, 2007	37.03	37.22	36.56	36.99	2,431,252	+0.02(+0.05%)
Feb 20, 2007	35.99	37.25	35.83	36.97	4,449,354	+2.36(+6.82%)
Feb 16, 2007	34.61	34.78	34.37	34.61	812,885	-0.10(-0.28%)
Feb 15, 2007	35.06	35.34	34.11	34.70	2,058,044	-0.77(-2.16%)
Feb 14, 2007	35.44	35.55	35.37	35.47	1,285,882	+0.02(+0.06%)
Feb 13, 2007	35.50	35.50	35.27	35.45	480,942	+0.08(+0.22%)
Feb 12, 2007	35.18	35.44	35.18	35.37	308,594	+0.10(+0.28%)
Feb 09, 2007	35.42	35.46	35.24	35.27	459,262	-0.15(-0.42%)
Feb 08, 2007	35.42	35.53	35.28	35.42	1,013,985	-0.03(-0.09%)
Feb 07, 2007	35.33	35.55	35.27	35.46	1,236,368	+0.16(+0.46%)
Feb 06, 2007	35.14	35.43	35.13	35.29	1,081,070	+0.13(+0.37%)
Feb 05, 2007	35.06	35.20	35.02	35.16	517,556	+0.04(+0.11%)
Feb 02, 2007	34.88	35.14	34.82	35.13	645,712	+0.25(+0.71%)
Feb 01, 2007	34.79	34.96	34.74	34.88	1,031,566	+0.14(+0.41%)
Jan 31, 2007	34.44	34.79	34.37	34.74	970,496	+0.30(+0.87%)
Jan 30, 2007	34.38	34.51	34.20	34.44	906,958	+0.06(+0.19%)
Jan 29, 2007	34.56	34.63	34.30	34.37	1,492,525	-0.09(-0.26%)
Jan 26, 2007	34.80	34.80	34.41	34.46	607,003	-0.21(-0.62%)
Jan 25, 2007	34.87	35.04	34.59	34.68	796,692	-0.15(-0.43%)
Jan 24, 2007	35.18	35.18	34.74	34.83	1,245,004	-0.37(-1.05%)
Jan 23, 2007	34.89	35.40	34.89	35.20	1,282,171	+0.30(+0.85%)
Jan 22, 2007	35.22	35.23	34.89	34.90	802,706	-0.37(-1.05%)
Jan 19, 2007	34.96	35.31	34.79	35.27	400,659	+0.25(+0.70%)
Jan 18, 2007	34.91	35.20	34.85	35.02	519,561	+0.17(+0.48%)
Jan 17, 2007	34.70	34.90	34.70	34.85	383,849	+0.15(+0.43%)
Jan 16, 2007	34.80	34.98	34.68	34.70	374,133	-0.10(-0.30%)
Jan 12, 2007	34.46	34.82	34.46	34.81	521,103	+0.22(+0.64%)
Jan 11, 2007	34.09	34.67	34.07	34.59	1,105,437	+0.52(+1.52%)
Jan 10, 2007	33.88	34.13	33.76	34.07	668,228	+0.32(+0.96%)
Jan 09, 2007	33.68	33.75	33.56	33.74	323,550	+0.12(+0.37%)
Jan 08, 2007	33.76	33.76	33.49	33.62	425,796	-0.23(-0.69%)
Jan 05, 2007	33.96	33.98	33.79	33.85	500,130	-0.23(-0.67%)
Jan 04, 2007	33.95	34.17	33.81	34.08	529,431	+0.27(+0.81%)

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.