Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	36.21	36.26	35.54	35.93	218,390	-0.23(-0.62%)
Mar 29, 2007	36.15	36.20	35.97	36.15	82,707	+0.13(+0.36%)
Mar 28, 2007	35.91	36.22	35.91	36.02	550,030	-0.00(-0.01%)
Mar 27, 2007	36.07	36.09	35.83	36.03	1,221,147	-0.03(-0.07%)
Mar 26, 2007	35.91	36.05	35.73	36.05	141,629	+0.16(+0.45%)
Mar 23, 2007	35.68	35.90	35.64	35.89	366,236	-0.07(-0.19%)
Mar 22, 2007	35.98	36.02	35.76	35.96	116,763	+0.04(+0.11%)
Mar 21, 2007	35.53	36.00	35.30	35.92	493,540	+0.40(+1.13%)
Mar 20, 2007	35.04	35.52	34.93	35.52	174,333	+0.48(+1.37%)
Mar 19, 2007	34.86	35.08	34.80	35.04	536,515	+0.36(+1.03%)
Mar 16, 2007	34.93	35.00	34.68	34.68	249,473	-0.22(-0.63%)
Mar 15, 2007	34.46	34.96	34.41	34.90	62,165	+0.44(+1.27%)
Mar 14, 2007	34.47	34.53	34.04	34.46	213,525	+0.17(+0.49%)
Mar 13, 2007	34.74	34.84	34.25	34.29	122,709	-0.45(-1.30%)
Mar 12, 2007	34.44	34.76	34.38	34.74	62,435	+0.33(+0.97%)
Mar 09, 2007	34.52	34.59	34.34	34.41	87,842	+0.09(+0.26%)
Mar 08, 2007	34.45	34.56	34.32	34.32	84,328	+0.03(+0.10%)
Mar 07, 2007	34.34	34.50	34.20	34.29	128,925	+0.03(+0.08%)
Mar 06, 2007	33.98	34.29	33.95	34.26	148,116	+0.43(+1.28%)
Mar 05, 2007	34.08	34.22	33.83	33.83	227,309	-0.45(-1.32%)
Mar 02, 2007	34.56	34.72	34.28	34.28	210,822	-0.53(-1.52%)
Mar 01, 2007	34.42	35.01	34.18	34.81	817,671	+0.16(+0.45%)
Feb 28, 2007	34.62	34.90	34.45	34.66	460,565	+0.03(+0.09%)
Feb 27, 2007	35.27	35.48	34.55	34.63	180,820	-1.04(-2.93%)
Feb 26, 2007	35.39	36.52	35.39	35.67	387,588	+0.78(+2.25%)
Feb 23, 2007	34.52	34.89	34.52	34.89	49,462	+0.33(+0.94%)
Feb 22, 2007	34.53	34.64	34.39	34.56	76,490	+0.07(+0.20%)
Feb 21, 2007	34.57	34.57	34.37	34.49	57,030	-0.16(-0.46%)
Feb 20, 2007	34.51	34.66	34.42	34.65	40,813	+0.14(+0.42%)
Feb 16, 2007	34.41	34.51	34.37	34.50	98,383	+0.00(+0.01%)
Feb 15, 2007	34.69	34.69	34.46	34.50	87,572	-0.17(-0.49%)
Feb 14, 2007	34.64	34.82	34.60	34.67	63,435	+0.16(+0.46%)
Feb 13, 2007	34.38	34.51	34.29	34.51	148,178	+0.27(+0.78%)
Feb 12, 2007	34.31	34.40	34.24	34.25	49,262	-0.05(-0.14%)
Feb 09, 2007	34.38	34.53	34.17	34.29	83,247	-0.02(-0.05%)
Feb 08, 2007	34.15	34.35	34.15	34.31	82,436	+0.12(+0.35%)
Feb 07, 2007	34.21	34.21	34.09	34.19	126,493	+0.05(+0.14%)
Feb 06, 2007	33.94	34.15	33.94	34.15	176,225	+0.23(+0.69%)
Feb 05, 2007	33.58	33.96	33.50	33.91	94,329	+0.33(+0.99%)
Feb 02, 2007	33.41	33.59	33.41	33.58	129,736	+0.17(+0.51%)
Feb 01, 2007	33.22	33.44	33.20	33.41	117,303	+0.25(+0.76%)
Jan 31, 2007	33.02	33.22	32.93	33.16	483,810	+0.12(+0.37%)
Jan 30, 2007	32.99	33.06	32.96	33.04	504,892	+0.12(+0.36%)
Jan 29, 2007	32.91	32.94	32.84	32.92	176,766	+0.05(+0.15%)
Jan 26, 2007	32.88	32.90	32.73	32.87	120,547	+0.01(+0.05%)
Jan 25, 2007	33.08	33.08	32.82	32.85	141,899	-0.21(-0.64%)
Jan 24, 2007	32.89	33.07	32.89	33.07	195,145	+0.21(+0.65%)
Jan 23, 2007	32.65	32.89	32.65	32.85	75,409	+0.14(+0.42%)
Jan 22, 2007	32.69	32.77	32.65	32.71	103,248	-0.01(-0.03%)
Jan 19, 2007	32.60	32.74	32.60	32.72	131,358	+0.12(+0.37%)
Jan 18, 2007	32.69	32.77	32.57	32.60	125,141	-0.06(-0.19%)
Jan 17, 2007	32.53	32.73	32.53	32.67	50,002	+0.06(+0.19%)
Jan 16, 2007	32.52	32.72	32.52	32.60	125,952	+0.07(+0.22%)
Jan 12, 2007	32.68	32.76	32.45	32.53	72,166	-0.24(-0.73%)
Jan 11, 2007	32.72	32.95	32.70	32.77	112,979	+0.06(+0.17%)
Jan 10, 2007	32.71	32.78	32.58	32.72	137,034	+0.01(+0.03%)
Jan 09, 2007	32.66	32.75	32.50	32.71	87,572	+0.04(+0.11%)
Jan 08, 2007	32.68	32.75	32.57	32.67	129,196	-0.07(-0.20%)
Jan 05, 2007	33.21	33.21	32.64	32.73	165,955	-0.59(-1.77%)
Jan 04, 2007	33.30	33.39	33.24	33.32	63,246	-0.04(-0.12%)

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.