Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.52	31.79	31.30	31.40	337,412	-0.14(-0.45%)
Mar 29, 2007	31.69	31.75	31.42	31.54	406,184	+0.07(+0.22%)
Mar 28, 2007	31.14	31.79	30.58	31.47	1,049,084	+1.21(+4.01%)
Mar 27, 2007	30.58	30.58	30.20	30.26	289,865	-0.34(-1.12%)
Mar 26, 2007	30.36	30.62	30.33	30.60	236,545	+0.17(+0.56%)
Mar 23, 2007	30.49	30.56	30.35	30.43	219,054	-0.01(-0.04%)
Mar 22, 2007	30.44	30.58	30.27	30.44	240,111	+0.02(+0.08%)
Mar 21, 2007	30.33	30.50	29.86	30.42	257,431	+0.47(+1.57%)
Mar 20, 2007	29.36	29.95	29.36	29.95	265,242	+0.50(+1.70%)
Mar 19, 2007	29.44	29.53	29.37	29.44	151,470	+0.09(+0.30%)
Mar 16, 2007	29.42	29.53	29.24	29.36	251,827	-0.06(-0.20%)
Mar 15, 2007	29.17	29.44	29.17	29.42	216,847	+0.19(+0.64%)
Mar 14, 2007	29.24	29.44	28.99	29.23	268,978	+0.02(+0.06%)
Mar 13, 2007	29.57	29.59	29.16	29.21	247,922	-0.37(-1.23%)
Mar 12, 2007	29.41	29.65	29.25	29.57	404,147	+0.33(+1.13%)
Mar 09, 2007	29.39	29.41	29.06	29.24	226,186	-0.04(-0.12%)
Mar 08, 2007	29.13	29.28	29.11	29.28	227,375	+0.30(+1.04%)
Mar 07, 2007	29.03	29.19	28.68	28.98	431,316	-0.06(-0.20%)
Mar 06, 2007	29.09	29.29	29.00	29.04	619,635	+0.07(+0.24%)
Mar 05, 2007	29.39	29.46	28.94	28.97	606,900	-0.57(-1.91%)
Mar 02, 2007	29.87	29.87	29.45	29.53	394,128	-0.34(-1.14%)
Mar 01, 2007	28.99	29.97	28.86	29.87	742,238	+0.70(+2.40%)
Feb 28, 2007	29.27	29.56	29.15	29.17	526,070	-0.10(-0.34%)
Feb 27, 2007	29.50	29.86	29.22	29.27	419,090	-0.58(-1.95%)
Feb 26, 2007	29.83	29.92	29.70	29.86	232,639	+0.08(+0.28%)
Feb 23, 2007	29.72	30.03	29.47	29.77	522,334	-0.05(-0.16%)
Feb 22, 2007	29.63	29.86	29.21	29.82	415,184	+0.19(+0.64%)
Feb 21, 2007	29.92	29.97	29.45	29.63	505,693	-0.64(-2.10%)
Feb 20, 2007	29.00	30.50	28.86	30.27	887,425	+1.17(+4.03%)
Feb 16, 2007	28.48	29.68	27.66	29.10	1,757,361	+0.64(+2.23%)
Feb 15, 2007	28.71	28.80	28.33	28.46	369,845	-0.25(-0.86%)
Feb 14, 2007	28.59	28.75	28.59	28.71	220,922	+0.09(+0.33%)
Feb 13, 2007	28.31	28.70	28.14	28.61	301,785	+0.28(+0.98%)
Feb 12, 2007	28.24	28.44	28.22	28.34	468,953	+0.08(+0.29%)
Feb 09, 2007	28.27	28.30	28.10	28.26	158,092	-0.02(-0.06%)
Feb 08, 2007	28.14	28.33	28.14	28.27	216,677	-0.09(-0.33%)
Feb 07, 2007	28.39	28.45	28.27	28.37	310,921	-0.05(-0.17%)
Feb 06, 2007	28.30	28.44	28.24	28.41	178,979	+0.12(+0.42%)
Feb 05, 2007	28.25	28.30	28.03	28.30	329,091	-0.04(-0.15%)
Feb 02, 2007	28.17	28.40	28.16	28.34	155,885	+0.16(+0.59%)
Feb 01, 2007	27.99	28.17	27.96	28.17	186,960	+0.21(+0.74%)
Jan 31, 2007	27.93	28.08	27.76	27.97	218,035	+0.04(+0.15%)
Jan 30, 2007	27.91	28.14	27.81	27.93	476,146	-0.13(-0.46%)
Jan 29, 2007	27.54	28.25	27.54	28.05	323,487	+0.46(+1.66%)
Jan 26, 2007	28.09	28.16	27.43	27.60	404,826	-0.48(-1.70%)
Jan 25, 2007	27.98	28.10	27.91	28.07	272,035	-0.02(-0.06%)
Jan 24, 2007	27.97	28.09	27.86	28.09	264,733	+0.18(+0.63%)
Jan 23, 2007	27.53	27.98	27.42	27.91	767,030	+0.27(+0.96%)
Jan 22, 2007	27.85	27.97	27.62	27.65	351,506	-0.18(-0.64%)
Jan 19, 2007	27.70	28.00	27.70	27.83	321,449	+0.05(+0.17%)
Jan 18, 2007	27.91	28.04	27.74	27.78	385,977	-0.19(-0.67%)
Jan 17, 2007	27.78	28.17	27.69	27.97	395,996	+0.05(+0.19%)
Jan 16, 2007	28.10	28.29	27.90	27.91	305,487	-0.17(-0.61%)
Jan 12, 2007	28.28	28.39	28.01	28.08	305,317	-0.29(-1.02%)
Jan 11, 2007	28.04	28.47	28.04	28.37	491,429	+0.38(+1.37%)
Jan 10, 2007	28.11	28.14	27.95	27.99	274,752	-0.22(-0.77%)
Jan 09, 2007	28.12	28.27	28.04	28.21	184,583	+0.02(+0.08%)
Jan 08, 2007	28.37	28.37	28.05	28.18	458,656	-0.26(-0.91%)
Jan 05, 2007	28.08	28.48	28.08	28.44	341,317	-0.16(-0.56%)
Jan 04, 2007	28.89	28.90	28.57	28.60	470,033	-0.43(-1.48%)

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.