Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.35	29.70	29.01	29.25	161,235	-0.13(-0.45%)
Mar 29, 2007	28.92	29.43	28.70	29.39	208,867	+0.63(+2.17%)
Mar 28, 2007	29.15	29.15	28.67	28.76	397,320	-0.55(-1.88%)
Mar 27, 2007	29.38	29.45	29.05	29.31	106,967	-0.07(-0.25%)
Mar 26, 2007	29.72	29.78	29.15	29.39	148,830	-0.39(-1.32%)
Mar 23, 2007	29.72	30.03	29.57	29.78	124,774	-0.01(-0.04%)
Mar 22, 2007	29.81	29.93	29.57	29.79	132,819	-0.07(-0.25%)
Mar 21, 2007	29.10	29.92	28.93	29.86	139,343	+0.87(+3.01%)
Mar 20, 2007	29.18	29.27	28.93	28.99	201,730	-0.30(-1.02%)
Mar 19, 2007	28.79	29.50	28.77	29.29	179,107	+0.61(+2.11%)
Mar 16, 2007	28.81	29.04	28.68	28.69	404,583	-0.17(-0.58%)
Mar 15, 2007	28.63	28.94	28.53	28.85	122,292	+0.27(+0.95%)
Mar 14, 2007	28.41	28.89	27.86	28.58	220,102	+0.10(+0.35%)
Mar 13, 2007	29.19	29.21	28.48	28.48	305,096	-0.71(-2.44%)
Mar 12, 2007	29.00	29.33	28.83	29.19	118,052	+0.18(+0.62%)
Mar 09, 2007	29.40	29.49	28.85	29.01	480,087	-0.22(-0.75%)
Mar 08, 2007	29.44	29.72	29.13	29.23	133,980	+0.05(+0.18%)
Mar 07, 2007	29.51	29.62	29.13	29.18	183,258	-0.38(-1.28%)
Mar 06, 2007	29.38	29.76	29.16	29.56	186,378	+0.38(+1.30%)
Mar 05, 2007	29.21	30.22	29.16	29.18	343,629	-0.35(-1.19%)
Mar 02, 2007	29.33	29.82	28.85	29.53	299,410	+0.07(+0.23%)
Mar 01, 2007	29.37	29.84	28.51	29.47	250,749	-0.18(-0.61%)
Feb 28, 2007	29.60	30.38	29.45	29.64	284,209	-0.01(-0.02%)
Feb 27, 2007	29.60	30.02	29.39	29.65	403,084	-0.51(-1.68%)
Feb 26, 2007	30.62	30.75	29.98	30.16	217,027	-0.52(-1.69%)
Feb 23, 2007	31.07	31.07	30.60	30.68	111,983	-0.51(-1.62%)
Feb 22, 2007	30.95	31.19	30.74	31.18	218,474	+0.21(+0.67%)
Feb 21, 2007	30.82	31.00	30.80	30.97	134,775	-0.01(-0.02%)
Feb 20, 2007	30.66	31.08	30.60	30.98	155,934	+0.18(+0.58%)
Feb 16, 2007	30.95	30.95	30.52	30.80	209,642	-0.14(-0.45%)
Feb 15, 2007	30.81	31.09	30.59	30.94	143,628	+0.22(+0.71%)
Feb 14, 2007	31.05	31.23	30.70	30.72	165,756	-0.33(-1.07%)
Feb 13, 2007	31.06	31.15	30.88	31.05	93,908	+0.09(+0.30%)
Feb 12, 2007	30.92	31.27	30.75	30.96	158,096	+0.04(+0.13%)
Feb 09, 2007	31.21	31.43	30.56	30.92	193,663	-0.37(-1.19%)
Feb 08, 2007	31.13	31.34	31.01	31.29	122,324	+0.05(+0.15%)
Feb 07, 2007	30.99	31.37	30.92	31.25	167,649	+0.23(+0.73%)
Feb 06, 2007	31.11	31.22	30.91	31.02	216,837	-0.05(-0.17%)
Feb 05, 2007	31.42	31.47	30.84	31.07	473,607	-0.23(-0.74%)
Feb 02, 2007	31.54	32.09	31.16	31.31	283,034	-0.21(-0.68%)
Feb 01, 2007	31.41	31.72	31.13	31.52	303,452	+0.27(+0.85%)
Jan 31, 2007	32.33	32.35	30.95	31.25	668,402	-1.52(-4.65%)
Jan 30, 2007	32.29	32.86	32.29	32.78	323,413	+0.22(+0.67%)
Jan 29, 2007	32.76	32.79	32.33	32.56	251,171	-0.21(-0.65%)
Jan 26, 2007	32.66	32.83	32.44	32.77	181,774	+0.03(+0.10%)
Jan 25, 2007	33.18	33.22	32.36	32.74	162,722	-0.49(-1.46%)
Jan 24, 2007	33.26	33.48	33.08	33.22	134,533	+0.01(+0.02%)
Jan 23, 2007	32.89	33.59	32.86	33.22	244,567	+0.32(+0.97%)
Jan 22, 2007	33.49	33.64	32.79	32.90	145,255	-0.59(-1.77%)
Jan 19, 2007	33.26	33.62	33.19	33.49	134,762	+0.19(+0.58%)
Jan 18, 2007	33.85	34.08	33.26	33.30	196,320	-0.57(-1.69%)
Jan 17, 2007	34.25	34.58	33.82	33.87	163,314	-0.45(-1.30%)
Jan 16, 2007	34.68	34.89	34.13	34.31	119,653	-0.27(-0.77%)
Jan 12, 2007	34.70	35.09	34.34	34.58	114,636	-0.17(-0.48%)
Jan 11, 2007	34.75	35.10	34.37	34.75	162,591	-0.01(-0.02%)
Jan 10, 2007	34.48	34.86	34.47	34.75	123,729	+0.01(+0.02%)
Jan 09, 2007	35.11	35.23	34.39	34.75	190,172	-0.31(-0.87%)
Jan 08, 2007	34.91	35.18	34.43	35.05	156,669	+0.33(+0.96%)
Jan 05, 2007	35.64	35.67	34.60	34.72	139,779	-1.09(-3.05%)
Jan 04, 2007	35.44	35.87	35.05	35.81	134,790	+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.