Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	33.74	33.78	33.15	33.21	1,041,687	-0.57(-1.68%)
Mar 29, 2007	33.19	34.08	33.13	33.78	1,129,385	+0.83(+2.51%)
Mar 28, 2007	33.95	34.83	32.90	32.95	2,776,138	-0.59(-1.75%)
Mar 27, 2007	34.33	34.58	33.39	33.54	1,812,393	-0.79(-2.30%)
Mar 26, 2007	34.06	34.33	33.69	34.33	1,203,678	+0.61(+1.80%)
Mar 23, 2007	33.69	33.72	33.44	33.72	1,130,008	+0.22(+0.66%)
Mar 22, 2007	33.65	33.73	33.20	33.50	1,264,928	+0.12(+0.35%)
Mar 21, 2007	32.84	33.72	32.73	33.39	1,239,708	+0.52(+1.58%)
Mar 20, 2007	33.01	33.23	32.46	32.87	1,413,873	-0.14(-0.44%)
Mar 19, 2007	32.82	33.11	32.69	33.01	748,495	+0.67(+2.09%)
Mar 16, 2007	32.48	32.82	32.23	32.34	1,085,588	+0.06(+0.18%)
Mar 15, 2007	32.03	32.41	31.90	32.28	1,111,732	+0.26(+0.81%)
Mar 14, 2007	31.80	32.13	31.47	32.02	1,193,628	+0.33(+1.03%)
Mar 13, 2007	32.15	32.46	31.59	31.69	1,895,524	-0.46(-1.44%)
Mar 12, 2007	32.05	32.42	31.94	32.15	979,728	-0.27(-0.83%)
Mar 09, 2007	32.28	32.72	31.84	32.42	1,041,583	+0.29(+0.90%)
Mar 08, 2007	32.70	32.74	31.90	32.13	1,051,443	-0.07(-0.21%)
Mar 07, 2007	31.21	32.58	31.04	32.20	2,042,380	+1.11(+3.56%)
Mar 06, 2007	30.84	31.29	30.83	31.09	1,553,969	+0.64(+2.09%)
Mar 05, 2007	31.17	31.23	30.39	30.46	2,831,248	-1.07(-3.39%)
Mar 02, 2007	31.09	31.71	30.78	31.53	14,108,811	+1.42(+4.70%)
Mar 01, 2007	29.15	30.28	28.92	30.11	1,474,879	+0.58(+1.96%)
Feb 28, 2007	29.28	29.75	28.91	29.53	2,376,671	+0.80(+2.78%)
Feb 27, 2007	29.87	29.99	28.31	28.73	1,703,419	-0.83(-2.80%)
Feb 26, 2007	29.53	29.82	29.29	29.56	1,343,870	+0.32(+1.09%)
Feb 23, 2007	28.94	30.10	28.94	29.24	1,981,562	+0.36(+1.23%)
Feb 22, 2007	28.27	28.91	28.26	28.89	600,083	+0.62(+2.18%)
Feb 21, 2007	28.09	28.38	27.89	28.27	368,228	+0.23(+0.82%)
Feb 20, 2007	28.21	28.31	27.69	28.04	664,948	-0.18(-0.65%)
Feb 16, 2007	28.14	28.36	27.95	28.22	639,625	+0.18(+0.65%)
Feb 15, 2007	28.28	28.37	27.96	28.04	669,930	-0.36(-1.26%)
Feb 14, 2007	28.50	28.62	27.70	28.40	935,946	-0.16(-0.57%)
Feb 13, 2007	28.53	28.68	28.42	28.56	739,192	+0.31(+1.09%)
Feb 12, 2007	28.36	28.44	28.09	28.25	657,747	-0.39(-1.35%)
Feb 09, 2007	29.27	29.55	28.35	28.64	1,147,859	-0.71(-2.43%)
Feb 08, 2007	29.20	29.49	29.05	29.35	916,834	+0.02(+0.07%)
Feb 07, 2007	29.72	29.90	28.99	29.33	864,942	-0.25(-0.85%)
Feb 06, 2007	29.84	29.96	29.30	29.58	846,053	-0.13(-0.42%)
Feb 05, 2007	29.71	29.99	29.56	29.71	768,318	+0.10(+0.33%)
Feb 02, 2007	29.77	29.90	29.30	29.61	697,744	-0.09(-0.29%)
Feb 01, 2007	29.43	29.74	29.12	29.70	1,300,941	+0.48(+1.65%)
Jan 31, 2007	28.62	29.35	28.29	29.21	1,086,834	+0.57(+1.98%)
Jan 30, 2007	28.23	28.77	28.23	28.65	1,021,242	+0.55(+1.95%)
Jan 29, 2007	28.17	28.63	28.03	28.10	893,379	-0.08(-0.27%)
Jan 26, 2007	27.62	28.29	27.62	28.17	931,364	+0.55(+1.99%)
Jan 25, 2007	28.14	28.35	27.54	27.62	1,016,986	-0.52(-1.85%)
Jan 24, 2007	28.38	28.43	27.87	28.14	1,760,500	-0.30(-1.05%)
Jan 23, 2007	28.13	28.71	27.98	28.44	1,519,616	+0.52(+1.86%)
Jan 22, 2007	28.38	28.40	27.61	27.92	1,035,564	-0.18(-0.65%)
Jan 19, 2007	27.66	28.14	27.55	28.11	1,312,981	+0.64(+2.31%)
Jan 18, 2007	28.22	28.60	27.17	27.47	1,116,412	-0.74(-2.63%)
Jan 17, 2007	28.04	28.43	28.04	28.21	1,167,474	+0.03(+0.10%)
Jan 16, 2007	28.47	28.62	27.93	28.18	739,881	-0.31(-1.08%)
Jan 12, 2007	27.99	28.52	27.93	28.49	1,765,586	+0.66(+2.39%)
Jan 11, 2007	28.41	28.94	27.62	27.83	1,349,824	-0.83(-2.89%)
Jan 10, 2007	28.39	28.93	28.29	28.66	1,190,411	-0.02(-0.07%)
Jan 09, 2007	27.85	28.92	27.75	28.67	1,431,503	+0.26(+0.92%)
Jan 08, 2007	28.79	28.97	28.15	28.41	1,280,807	+0.23(+0.82%)
Jan 05, 2007	28.81	28.91	27.94	28.18	2,527,989	-0.56(-1.94%)
Jan 04, 2007	29.70	29.70	28.64	28.74	1,689,408	-0.96(-3.24%)

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.