Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28.81	29.08	28.53	28.65	2,285,805	-0.13(-0.46%)
Mar 29, 2007	29.04	29.07	28.63	28.78	3,557,703	+0.04(+0.15%)
Mar 28, 2007	29.05	29.07	28.60	28.74	5,209,376	-0.84(-2.86%)
Mar 27, 2007	29.71	29.71	29.23	29.59	6,362,446	-0.49(-1.64%)
Mar 26, 2007	30.54	30.55	29.74	30.08	5,634,024	-0.47(-1.53%)
Mar 23, 2007	30.46	31.19	30.43	30.55	6,874,455	+0.03(+0.09%)
Mar 22, 2007	31.13	31.31	30.47	30.52	5,876,567	-0.37(-1.20%)
Mar 21, 2007	29.98	31.09	29.90	30.89	5,163,026	+1.00(+3.36%)
Mar 20, 2007	29.97	30.18	29.56	29.88	3,390,252	-0.04(-0.15%)
Mar 19, 2007	30.00	30.23	29.82	29.93	2,293,189	+0.28(+0.95%)
Mar 16, 2007	29.75	30.17	29.56	29.65	3,126,239	-0.31(-1.03%)
Mar 15, 2007	29.75	30.25	29.75	29.96	2,430,421	+0.21(+0.71%)
Mar 14, 2007	29.29	29.93	28.78	29.74	6,700,188	+0.73(+2.52%)
Mar 13, 2007	30.06	30.02	28.85	29.01	5,145,986	-1.05(-3.48%)
Mar 12, 2007	30.24	30.70	29.81	30.06	3,639,497	-0.70(-2.29%)
Mar 09, 2007	31.07	31.07	30.32	30.77	4,796,771	-0.09(-0.29%)
Mar 08, 2007	30.83	31.11	30.74	30.85	1,641,562	+0.32(+1.04%)
Mar 07, 2007	30.69	30.77	30.31	30.54	3,366,964	+0.15(+0.49%)
Mar 06, 2007	30.29	30.67	30.02	30.39	5,312,414	+0.46(+1.53%)
Mar 05, 2007	30.43	30.65	28.96	29.93	2,326,702	-0.97(-3.13%)
Mar 02, 2007	31.25	31.51	30.90	30.90	1,442,984	-0.77(-2.42%)
Mar 01, 2007	30.72	31.90	30.50	31.66	3,586,529	+0.26(+0.84%)
Feb 28, 2007	31.91	31.91	31.21	31.40	4,439,717	-0.40(-1.27%)
Feb 27, 2007	32.13	32.24	31.47	31.80	4,520,943	-0.96(-2.93%)
Feb 26, 2007	32.81	32.91	32.55	32.76	1,643,354	+0.03(+0.08%)
Feb 23, 2007	33.14	33.23	32.60	32.74	4,896,628	-0.39(-1.17%)
Feb 22, 2007	33.73	33.81	32.98	33.12	2,392,705	-0.51(-1.52%)
Feb 21, 2007	33.52	33.78	33.42	33.63	2,069,164	-0.28(-0.83%)
Feb 20, 2007	33.72	34.05	33.72	33.92	570,741	+0.12(+0.36%)
Feb 16, 2007	33.66	33.92	33.27	33.79	5,361,377	-0.10(-0.29%)
Feb 15, 2007	33.73	33.95	33.62	33.89	1,617,478	+0.32(+0.94%)
Feb 14, 2007	33.34	33.86	33.21	33.57	2,130,246	+0.31(+0.93%)
Feb 13, 2007	33.19	33.43	33.04	33.27	1,745,492	+0.31(+0.95%)
Feb 12, 2007	33.26	33.45	32.82	32.95	1,705,115	-0.08(-0.25%)
Feb 09, 2007	33.64	33.74	32.92	33.04	1,952,266	-0.65(-1.93%)
Feb 08, 2007	34.17	34.19	33.34	33.69	3,757,871	-0.74(-2.15%)
Feb 07, 2007	34.74	34.82	34.27	34.43	1,046,055	-0.21(-0.61%)
Feb 06, 2007	34.49	34.69	34.25	34.64	1,809,354	+0.10(+0.28%)
Feb 05, 2007	34.80	34.80	34.35	34.54	510,190	-0.40(-1.16%)
Feb 02, 2007	34.27	35.24	34.27	34.95	4,140,941	+0.84(+2.45%)
Feb 01, 2007	34.03	34.48	33.96	34.11	4,199,105	+0.45(+1.33%)
Jan 31, 2007	32.48	33.89	32.48	33.66	2,318,749	+1.18(+3.63%)
Jan 30, 2007	32.55	32.68	32.46	32.48	570,854	+0.00(+0.00%)
Jan 29, 2007	32.34	32.72	32.34	32.48	525,868	+0.15(+0.46%)
Jan 26, 2007	32.75	32.98	32.25	32.33	3,400,249	-0.55(-1.66%)
Jan 25, 2007	33.70	33.74	32.60	32.88	2,473,249	-0.79(-2.35%)
Jan 24, 2007	33.38	33.76	33.01	33.67	816,578	+0.38(+1.14%)
Jan 23, 2007	32.96	33.82	32.96	33.29	2,763,278	+0.56(+1.72%)
Jan 22, 2007	32.90	33.03	32.56	32.73	1,046,396	-0.22(-0.67%)
Jan 19, 2007	32.48	33.00	32.44	32.95	1,051,736	+0.43(+1.33%)
Jan 18, 2007	32.60	32.79	32.39	32.52	760,685	+0.15(+0.46%)
Jan 17, 2007	32.16	32.61	32.16	32.37	1,326,882	+0.29(+0.91%)
Jan 16, 2007	32.16	32.47	31.88	32.08	1,014,247	-0.11(-0.33%)
Jan 12, 2007	32.02	32.22	31.90	32.18	196,987	+0.18(+0.55%)
Jan 11, 2007	31.51	32.12	31.51	32.01	1,028,674	+0.51(+1.62%)
Jan 10, 2007	31.30	31.53	31.09	31.50	680,936	+0.09(+0.28%)
Jan 09, 2007	31.34	31.48	30.50	31.41	2,322,839	+0.18(+0.56%)
Jan 08, 2007	31.70	31.70	31.00	31.23	2,268,764	-0.44(-1.39%)
Jan 05, 2007	31.76	31.96	31.59	31.67	1,720,062	-0.29(-0.91%)
Jan 04, 2007	31.99	32.16	31.70	31.96	2,263,084	-0.17(-0.52%)

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.