Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.38	29.74	29.04	29.28	161,062	-0.13(-0.45%)
Mar 29, 2007	28.95	29.46	28.73	29.42	208,643	+0.63(+2.17%)
Mar 28, 2007	29.18	29.18	28.70	28.79	396,893	-0.55(-1.88%)
Mar 27, 2007	29.41	29.48	29.08	29.34	106,852	-0.07(-0.25%)
Mar 26, 2007	29.76	29.81	29.18	29.42	148,670	-0.39(-1.32%)
Mar 23, 2007	29.76	30.06	29.60	29.81	124,640	-0.01(-0.04%)
Mar 22, 2007	29.84	29.96	29.60	29.82	132,677	-0.07(-0.24%)
Mar 21, 2007	29.13	29.95	28.96	29.90	139,193	+0.87(+3.01%)
Mar 20, 2007	29.21	29.30	28.96	29.02	201,513	-0.30(-1.02%)
Mar 19, 2007	28.82	29.54	28.80	29.32	178,915	+0.61(+2.11%)
Mar 16, 2007	28.84	29.07	28.71	28.72	404,149	-0.17(-0.58%)
Mar 15, 2007	28.66	28.97	28.56	28.88	122,161	+0.27(+0.95%)
Mar 14, 2007	28.44	28.92	27.89	28.61	219,866	+0.10(+0.35%)
Mar 13, 2007	29.22	29.24	28.51	28.51	304,769	-0.71(-2.44%)
Mar 12, 2007	29.03	29.36	28.86	29.22	117,926	+0.18(+0.62%)
Mar 09, 2007	29.43	29.52	28.88	29.04	479,572	-0.22(-0.75%)
Mar 08, 2007	29.47	29.76	29.16	29.26	133,836	+0.05(+0.18%)
Mar 07, 2007	29.54	29.66	29.16	29.21	183,061	-0.38(-1.28%)
Mar 06, 2007	29.41	29.79	29.19	29.59	186,178	+0.38(+1.30%)
Mar 05, 2007	29.24	30.26	29.19	29.21	343,260	-0.35(-1.19%)
Mar 02, 2007	29.36	29.86	28.88	29.56	299,089	+0.07(+0.23%)
Mar 01, 2007	29.40	29.88	28.54	29.50	250,480	-0.18(-0.61%)
Feb 28, 2007	29.63	30.42	29.48	29.68	283,904	-0.01(-0.02%)
Feb 27, 2007	29.64	30.05	29.42	29.68	402,651	-0.51(-1.68%)
Feb 26, 2007	30.65	30.78	30.01	30.19	216,795	-0.52(-1.69%)
Feb 23, 2007	31.11	31.11	30.64	30.71	111,863	-0.51(-1.62%)
Feb 22, 2007	30.98	31.22	30.77	31.21	218,239	+0.21(+0.67%)
Feb 21, 2007	30.86	31.03	30.83	31.01	134,631	-0.01(-0.02%)
Feb 20, 2007	30.70	31.11	30.63	31.01	155,767	+0.18(+0.58%)
Feb 16, 2007	30.99	30.99	30.56	30.84	209,418	-0.14(-0.45%)
Feb 15, 2007	30.84	31.12	30.62	30.97	143,474	+0.22(+0.71%)
Feb 14, 2007	31.09	31.26	30.73	30.76	165,578	-0.33(-1.07%)
Feb 13, 2007	31.09	31.18	30.91	31.09	93,807	+0.09(+0.30%)
Feb 12, 2007	30.95	31.30	30.78	30.99	157,926	+0.04(+0.13%)
Feb 09, 2007	31.25	31.46	30.59	30.95	193,456	-0.37(-1.19%)
Feb 08, 2007	31.17	31.37	31.04	31.33	122,192	+0.05(+0.15%)
Feb 07, 2007	31.03	31.40	30.95	31.28	167,469	+0.23(+0.73%)
Feb 06, 2007	31.14	31.25	30.94	31.05	216,604	-0.05(-0.17%)
Feb 05, 2007	31.45	31.50	30.87	31.11	473,099	-0.23(-0.74%)
Feb 02, 2007	31.57	32.13	31.19	31.34	282,731	-0.21(-0.68%)
Feb 01, 2007	31.44	31.75	31.17	31.55	303,126	+0.27(+0.85%)
Jan 31, 2007	32.37	32.39	30.98	31.29	667,685	-1.52(-4.65%)
Jan 30, 2007	32.32	32.90	32.32	32.81	323,066	+0.22(+0.67%)
Jan 29, 2007	32.80	32.83	32.37	32.59	250,902	-0.21(-0.65%)
Jan 26, 2007	32.70	32.87	32.47	32.81	181,579	+0.03(+0.10%)
Jan 25, 2007	33.22	33.26	32.39	32.77	162,547	-0.49(-1.46%)
Jan 24, 2007	33.29	33.51	33.12	33.26	134,389	+0.01(+0.02%)
Jan 23, 2007	32.93	33.62	32.89	33.25	244,304	+0.32(+0.97%)
Jan 22, 2007	33.53	33.67	32.83	32.93	145,099	-0.59(-1.77%)
Jan 19, 2007	33.29	33.66	33.23	33.53	134,617	+0.19(+0.58%)
Jan 18, 2007	33.89	34.12	33.29	33.33	196,110	-0.57(-1.69%)
Jan 17, 2007	34.29	34.62	33.86	33.90	163,139	-0.45(-1.30%)
Jan 16, 2007	34.72	34.92	34.16	34.35	119,525	-0.27(-0.77%)
Jan 12, 2007	34.74	35.13	34.38	34.62	114,513	-0.17(-0.48%)
Jan 11, 2007	34.78	35.14	34.41	34.78	162,417	-0.01(-0.02%)
Jan 10, 2007	34.52	34.90	34.50	34.79	123,597	+0.01(+0.02%)
Jan 09, 2007	35.15	35.26	34.42	34.78	189,968	-0.31(-0.87%)
Jan 08, 2007	34.95	35.22	34.46	35.09	156,501	+0.33(+0.96%)
Jan 05, 2007	35.68	35.71	34.64	34.76	139,629	-1.09(-3.05%)
Jan 04, 2007	35.48	35.91	35.09	35.85	134,646	+0.37(+1.05%)

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.