Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	33.53	33.83	33.20	33.39	418,100	-0.13(-0.39%)
Mar 29, 2007	34.07	34.07	33.19	33.52	630,800	+0.26(+0.78%)
Mar 28, 2007	33.33	33.45	33.04	33.26	451,800	-0.06(-0.18%)
Mar 27, 2007	33.54	33.55	33.20	33.32	433,000	-0.27(-0.80%)
Mar 26, 2007	33.63	33.64	33.03	33.59	315,700	+0.08(+0.24%)
Mar 23, 2007	33.11	33.69	33.01	33.51	589,700	+0.25(+0.75%)
Mar 22, 2007	33.63	33.65	33.18	33.26	435,200	-0.36(-1.07%)
Mar 21, 2007	33.18	33.62	32.93	33.62	320,500	+0.28(+0.84%)
Mar 20, 2007	33.21	33.40	33.04	33.34	232,000	+0.14(+0.42%)
Mar 19, 2007	32.83	33.25	32.83	33.20	241,300	+0.41(+1.25%)
Mar 16, 2007	33.08	33.14	32.60	32.79	615,600	-0.22(-0.67%)
Mar 15, 2007	32.77	33.17	32.77	33.01	332,900	+0.36(+1.10%)
Mar 14, 2007	32.50	32.67	31.94	32.65	556,200	+0.23(+0.71%)
Mar 13, 2007	33.11	33.05	32.42	32.42	490,100	-0.69(-2.08%)
Mar 12, 2007	32.77	33.22	32.73	33.11	461,800	+0.21(+0.64%)
Mar 09, 2007	31.92	33.15	31.92	32.90	357,400	+0.10(+0.30%)
Mar 08, 2007	32.81	33.18	32.71	32.80	484,200	+0.20(+0.61%)
Mar 07, 2007	32.82	32.97	32.50	32.60	666,500	-0.35(-1.06%)
Mar 06, 2007	32.94	33.15	32.75	32.95	432,600	+0.11(+0.33%)
Mar 05, 2007	32.89	33.04	32.69	32.84	634,800	-0.05(-0.15%)
Mar 02, 2007	33.24	33.24	32.85	32.89	408,200	-0.34(-1.02%)
Mar 01, 2007	32.68	33.36	32.53	33.23	750,000	+0.10(+0.30%)
Feb 28, 2007	33.31	33.59	33.07	33.13	734,200	-0.17(-0.51%)
Feb 27, 2007	34.16	34.22	33.00	33.30	769,000	-1.05(-3.06%)
Feb 26, 2007	34.32	34.66	34.22	34.35	367,396	+0.01(+0.03%)
Feb 23, 2007	34.38	34.48	34.17	34.34	368,200	-0.11(-0.32%)
Feb 22, 2007	34.71	34.84	34.34	34.45	342,700	-0.26(-0.75%)
Feb 21, 2007	34.51	34.73	34.40	34.71	287,200	+0.16(+0.46%)
Feb 20, 2007	34.59	34.62	34.35	34.55	568,800	+0.15(+0.44%)
Feb 16, 2007	34.38	34.53	34.28	34.40	390,300	-0.12(-0.35%)
Feb 15, 2007	34.56	34.64	34.34	34.52	540,400	-0.08(-0.23%)
Feb 14, 2007	34.41	34.71	34.31	34.60	458,120	+0.19(+0.55%)
Feb 13, 2007	33.80	34.48	33.80	34.41	483,854	+0.26(+0.76%)
Feb 12, 2007	34.34	34.41	34.12	34.15	744,121	-0.09(-0.26%)
Feb 09, 2007	34.13	34.47	33.97	34.24	856,900	+0.28(+0.82%)
Feb 08, 2007	33.94	34.10	33.75	33.96	781,000	+0.03(+0.09%)
Feb 07, 2007	34.06	34.26	33.75	33.93	563,000	-0.18(-0.53%)
Feb 06, 2007	34.00	34.14	33.75	34.11	1,118,100	+0.11(+0.32%)
Feb 05, 2007	34.17	34.21	33.89	34.00	1,065,900	-0.34(-0.99%)
Feb 02, 2007	34.25	34.48	34.10	34.34	718,800	+0.07(+0.20%)
Feb 01, 2007	33.91	34.37	33.81	34.27	949,100	+0.36(+1.06%)
Jan 31, 2007	33.25	34.01	33.11	33.91	853,600	+0.70(+2.11%)
Jan 30, 2007	33.37	33.46	33.14	33.21	1,025,000	-0.12(-0.36%)
Jan 29, 2007	33.21	33.47	33.10	33.33	1,030,800	+0.13(+0.39%)
Jan 26, 2007	33.02	33.34	32.91	33.20	1,244,600	+0.18(+0.55%)
Jan 25, 2007	33.30	34.03	32.01	33.02	2,755,800	-2.86(-7.97%)
Jan 24, 2007	35.89	36.00	35.57	35.88	556,600	+0.04(+0.11%)
Jan 23, 2007	35.95	36.23	35.80	35.84	756,100	+0.00(+0.00%)
Jan 22, 2007	36.21	36.34	35.80	35.84	410,800	-0.39(-1.08%)
Jan 19, 2007	36.05	36.37	35.87	36.23	375,900	+0.31(+0.86%)
Jan 18, 2007	36.17	36.42	35.80	35.92	448,100	-0.20(-0.55%)
Jan 17, 2007	35.91	36.38	35.79	36.12	454,700	+0.12(+0.33%)
Jan 16, 2007	36.05	36.53	35.94	36.00	627,600	-0.15(-0.41%)
Jan 12, 2007	35.76	36.47	35.72	36.15	598,200	+0.29(+0.81%)
Jan 11, 2007	35.60	36.19	35.34	35.86	1,109,700	+1.55(+4.52%)
Jan 10, 2007	34.25	34.34	33.99	34.31	240,500	+0.13(+0.38%)
Jan 09, 2007	34.20	34.28	33.85	34.18	272,700	+0.07(+0.21%)
Jan 08, 2007	33.85	34.24	33.75	34.11	352,500	+0.15(+0.44%)
Jan 05, 2007	34.13	34.28	33.94	33.96	331,200	-0.17(-0.50%)
Jan 04, 2007	34.60	34.68	34.03	34.13	441,600	-0.47(-1.36%)

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.