Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	35.37	36.36	35.23	35.78	496,137	+0.58(+1.66%)
Mar 29, 2007	36.35	36.48	34.78	35.20	654,561	-0.13(-0.37%)
Mar 28, 2007	34.89	35.58	34.64	35.33	1,013,426	-0.60(-1.66%)
Mar 27, 2007	37.22	37.74	35.81	35.93	1,098,609	-1.28(-3.44%)
Mar 26, 2007	38.59	38.59	37.06	37.21	1,184,369	-1.61(-4.14%)
Mar 23, 2007	39.28	39.38	38.24	38.81	528,944	-0.47(-1.20%)
Mar 22, 2007	40.79	40.80	39.14	39.29	869,103	-1.50(-3.68%)
Mar 21, 2007	39.96	41.00	39.70	40.79	820,324	+0.76(+1.91%)
Mar 20, 2007	39.02	40.57	38.85	40.02	529,088	+1.22(+3.13%)
Mar 19, 2007	38.47	38.90	37.74	38.81	482,179	+1.21(+3.22%)
Mar 16, 2007	38.33	38.33	37.02	37.60	347,209	-0.73(-1.90%)
Mar 15, 2007	36.65	38.45	36.49	38.33	626,934	+1.50(+4.08%)
Mar 14, 2007	37.53	37.67	36.51	36.83	909,680	-0.83(-2.21%)
Mar 13, 2007	39.68	39.36	37.56	37.66	951,552	-2.02(-5.08%)
Mar 12, 2007	37.03	40.00	36.83	39.68	1,143,935	+2.75(+7.43%)
Mar 09, 2007	37.09	38.01	36.93	36.93	883,924	-0.24(-0.65%)
Mar 08, 2007	36.14	37.25	36.03	37.17	771,401	+1.16(+3.22%)
Mar 07, 2007	36.93	37.81	34.40	36.01	1,870,874	-1.61(-4.27%)
Mar 06, 2007	36.90	37.67	36.31	37.62	731,830	+1.17(+3.22%)
Mar 05, 2007	35.96	37.01	34.98	36.44	1,421,070	-1.08(-2.89%)
Mar 02, 2007	38.74	39.93	37.42	37.53	972,417	-1.24(-3.19%)
Mar 01, 2007	37.60	39.02	36.61	38.77	1,061,803	-0.17(-0.43%)
Feb 28, 2007	38.31	39.43	37.31	38.93	514,842	+0.63(+1.63%)
Feb 27, 2007	39.13	39.14	37.16	38.31	1,289,553	-1.23(-3.11%)
Feb 26, 2007	42.01	42.01	38.99	39.54	1,262,755	-2.24(-5.36%)
Feb 23, 2007	43.71	43.71	41.35	41.77	889,248	-1.94(-4.44%)
Feb 22, 2007	44.83	44.87	42.81	43.71	421,025	-1.15(-2.57%)
Feb 21, 2007	45.24	45.26	44.58	44.87	199,864	-0.51(-1.12%)
Feb 20, 2007	43.82	45.53	43.58	45.37	215,549	+1.56(+3.55%)
Feb 16, 2007	43.96	44.01	43.00	43.82	216,844	-0.45(-1.02%)
Feb 15, 2007	46.19	46.19	44.16	44.27	345,195	-0.63(-1.41%)
Feb 14, 2007	43.12	45.20	42.77	44.90	614,930	+1.74(+4.04%)
Feb 13, 2007	42.61	44.13	42.21	43.16	539,431	+1.38(+3.31%)
Feb 12, 2007	40.96	41.82	40.70	41.77	251,477	+0.83(+2.04%)
Feb 09, 2007	40.76	41.86	40.74	40.94	488,366	+0.18(+0.44%)
Feb 08, 2007	40.80	41.57	40.54	40.76	312,244	-0.03(-0.07%)
Feb 07, 2007	39.96	41.25	39.84	40.79	509,806	+0.90(+2.25%)
Feb 06, 2007	40.19	40.73	39.80	39.89	384,477	-0.16(-0.40%)
Feb 05, 2007	40.59	41.43	39.96	40.05	395,700	-0.26(-0.64%)
Feb 02, 2007	40.66	40.66	39.82	40.31	361,167	+0.16(+0.40%)
Feb 01, 2007	39.16	40.24	39.14	40.15	457,574	+1.20(+3.07%)
Jan 31, 2007	37.72	39.18	37.67	38.95	399,729	+1.24(+3.28%)
Jan 30, 2007	37.30	37.78	36.63	37.72	364,332	+0.29(+0.78%)
Jan 29, 2007	35.61	37.42	35.48	37.42	444,336	+1.81(+5.09%)
Jan 26, 2007	36.00	36.06	35.23	35.61	272,242	-0.35(-0.99%)
Jan 25, 2007	35.86	36.59	35.65	35.96	301,596	-0.02(-0.06%)
Jan 24, 2007	35.10	36.23	34.86	35.99	737,011	+0.18(+0.50%)
Jan 23, 2007	36.57	36.74	35.13	35.80	575,852	-0.76(-2.09%)
Jan 22, 2007	37.49	37.87	36.49	36.57	257,277	-0.92(-2.47%)
Jan 19, 2007	36.73	37.79	36.24	37.49	325,482	+0.42(+1.14%)
Jan 18, 2007	37.39	38.31	36.94	37.07	384,621	-0.47(-1.26%)
Jan 17, 2007	37.88	38.58	37.19	37.54	573,118	-1.11(-2.88%)
Jan 16, 2007	37.67	39.27	37.18	38.65	532,253	+1.23(+3.29%)
Jan 12, 2007	37.31	38.11	37.31	37.42	549,232	+0.11(+0.30%)
Jan 11, 2007	36.94	37.58	36.69	37.31	594,702	+0.45(+1.23%)
Jan 10, 2007	36.21	37.49	35.88	36.86	586,500	+0.90(+2.49%)
Jan 09, 2007	35.30	37.38	35.23	35.96	810,971	+0.56(+1.57%)
Jan 08, 2007	33.73	36.00	33.29	35.41	755,573	+1.88(+5.62%)
Jan 05, 2007	33.75	34.19	33.08	33.53	200,008	-0.08(-0.25%)
Jan 04, 2007	33.18	33.85	32.87	33.61	280,587	+0.19(+0.58%)

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.