Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	34.29	35.38	34.21	34.60	7,515,171	+0.46(+1.34%)
Mar 29, 2007	34.74	34.99	33.97	34.15	7,721,647	-0.08(-0.22%)
Mar 28, 2007	34.47	34.90	34.19	34.22	6,362,737	-0.24(-0.69%)
Mar 27, 2007	34.71	34.71	34.19	34.46	5,841,721	-0.25(-0.71%)
Mar 26, 2007	35.28	35.77	34.57	34.71	7,264,948	-0.83(-2.35%)
Mar 23, 2007	34.10	35.59	33.89	35.54	10,022,568	+1.44(+4.23%)
Mar 22, 2007	33.78	34.29	33.54	34.10	5,914,814	+0.31(+0.93%)
Mar 21, 2007	33.56	34.15	33.46	33.78	8,117,786	+0.18(+0.55%)
Mar 20, 2007	33.52	33.78	33.47	33.60	4,123,525	+0.08(+0.22%)
Mar 19, 2007	33.33	33.63	32.85	33.52	7,653,358	+0.17(+0.51%)
Mar 16, 2007	32.77	33.64	32.02	33.35	9,864,202	+0.58(+1.77%)
Mar 15, 2007	32.26	33.07	32.21	32.77	7,285,310	+0.51(+1.57%)
Mar 14, 2007	32.76	33.12	31.50	32.26	9,585,196	-0.57(-1.73%)
Mar 13, 2007	33.52	33.57	32.66	32.83	7,197,979	-0.68(-2.04%)
Mar 12, 2007	33.25	33.80	33.00	33.52	4,162,714	+0.32(+0.97%)
Mar 09, 2007	33.51	33.63	32.72	33.19	4,017,499	-0.02(-0.06%)
Mar 08, 2007	32.72	33.31	32.63	33.21	4,589,119	+0.61(+1.87%)
Mar 07, 2007	31.87	32.92	31.68	32.61	6,701,843	+0.74(+2.32%)
Mar 06, 2007	31.94	32.15	31.70	31.87	5,148,886	+0.38(+1.22%)
Mar 05, 2007	31.29	32.05	31.03	31.48	4,545,397	-0.21(-0.65%)
Mar 02, 2007	32.15	32.56	31.53	31.69	5,764,658	-0.46(-1.43%)
Mar 01, 2007	32.26	32.41	31.53	32.15	8,773,091	-0.28(-0.86%)
Feb 28, 2007	32.52	32.88	32.15	32.43	5,300,526	+0.05(+0.15%)
Feb 27, 2007	33.47	33.63	31.92	32.38	6,918,116	-1.61(-4.73%)
Feb 26, 2007	34.77	34.77	33.90	33.99	5,057,504	-0.85(-2.45%)
Feb 23, 2007	34.86	35.01	34.34	34.84	3,681,619	-0.16(-0.47%)
Feb 22, 2007	35.63	35.97	34.82	35.01	5,832,070	-0.57(-1.61%)
Feb 21, 2007	34.53	35.83	34.30	35.58	4,073,807	+0.43(+1.23%)
Feb 20, 2007	34.88	35.29	34.63	35.15	3,985,338	+0.15(+0.43%)
Feb 16, 2007	35.19	35.49	34.62	35.00	6,414,063	-0.25(-0.70%)
Feb 15, 2007	35.94	36.03	34.82	35.25	9,461,486	-0.49(-1.36%)
Feb 14, 2007	34.53	35.93	34.43	35.73	7,470,080	+1.26(+3.65%)
Feb 13, 2007	33.34	34.62	33.18	34.47	7,169,464	+1.36(+4.11%)
Feb 12, 2007	33.52	33.65	32.93	33.11	5,648,239	-0.36(-1.06%)
Feb 09, 2007	33.61	34.10	33.31	33.47	5,605,999	-0.05(-0.14%)
Feb 08, 2007	33.95	34.01	33.41	33.52	4,866,809	-0.47(-1.37%)
Feb 07, 2007	34.26	34.81	33.82	33.98	8,105,938	-0.12(-0.36%)
Feb 06, 2007	34.18	34.29	33.91	34.10	6,147,925	-0.08(-0.24%)
Feb 05, 2007	34.57	34.73	34.10	34.19	4,688,409	-0.61(-1.75%)
Feb 02, 2007	34.44	35.12	34.36	34.79	6,636,771	+0.36(+1.05%)
Feb 01, 2007	33.89	34.72	33.82	34.43	8,010,304	+0.48(+1.41%)
Jan 31, 2007	32.35	34.14	32.18	33.95	11,564,850	+1.44(+4.44%)
Jan 30, 2007	32.48	32.74	32.42	32.51	6,476,503	-0.01(-0.04%)
Jan 29, 2007	32.83	33.07	32.31	32.52	10,492,111	-0.30(-0.92%)
Jan 26, 2007	33.37	33.39	32.69	32.83	11,652,149	-0.56(-1.68%)
Jan 25, 2007	34.47	34.52	33.26	33.39	7,836,145	-1.22(-3.54%)
Jan 24, 2007	36.24	36.24	34.45	34.61	10,203,600	-2.13(-5.81%)
Jan 23, 2007	35.48	36.82	34.92	36.74	7,010,533	+1.11(+3.11%)
Jan 22, 2007	36.23	36.23	35.32	35.64	3,654,274	-0.59(-1.64%)
Jan 19, 2007	36.11	36.69	35.73	36.23	5,792,442	+0.34(+0.93%)
Jan 18, 2007	35.70	36.22	35.10	35.90	6,121,312	+0.74(+2.10%)
Jan 17, 2007	35.57	35.62	34.47	35.16	5,249,492	-0.42(-1.17%)
Jan 16, 2007	34.29	35.65	34.29	35.57	6,202,908	+1.18(+3.42%)
Jan 12, 2007	33.68	34.40	33.68	34.40	2,810,969	+0.79(+2.36%)
Jan 11, 2007	33.13	33.67	33.02	33.60	4,344,331	+0.65(+1.97%)
Jan 10, 2007	32.89	33.04	32.43	32.96	3,342,220	-0.26(-0.78%)
Jan 09, 2007	33.53	33.65	33.01	33.21	2,747,651	-0.24(-0.72%)
Jan 08, 2007	33.47	33.75	33.17	33.45	3,392,962	-0.19(-0.57%)
Jan 05, 2007	33.51	33.93	33.25	33.65	6,316,236	+0.54(+1.63%)
Jan 04, 2007	33.81	33.82	32.78	33.11	5,824,466	-0.56(-1.67%)

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.