Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	34.15	34.81	34.15	34.46	272,208	+0.25(+0.73%)
Mar 29, 2007	34.24	34.50	33.97	34.21	180,585	+0.06(+0.17%)
Mar 28, 2007	34.05	34.36	33.80	34.15	347,630	-0.19(-0.56%)
Mar 27, 2007	34.51	34.54	34.07	34.34	284,063	-0.32(-0.92%)
Mar 26, 2007	34.73	35.05	34.35	34.66	398,712	-0.27(-0.77%)
Mar 23, 2007	34.87	35.29	34.84	34.93	451,590	-0.14(-0.41%)
Mar 22, 2007	34.88	35.21	34.78	35.08	397,943	+0.23(+0.67%)
Mar 21, 2007	34.54	35.21	34.21	34.84	384,633	+0.24(+0.70%)
Mar 20, 2007	34.41	34.64	34.13	34.60	217,507	+0.22(+0.64%)
Mar 19, 2007	33.95	34.42	33.91	34.38	382,458	+0.48(+1.41%)
Mar 16, 2007	33.98	34.12	33.70	33.90	358,970	-0.16(-0.48%)
Mar 15, 2007	33.60	34.08	33.58	34.07	294,604	+0.56(+1.68%)
Mar 14, 2007	33.01	33.70	32.94	33.50	431,950	+0.25(+0.75%)
Mar 13, 2007	33.39	33.53	32.89	33.26	390,819	-0.14(-0.40%)
Mar 12, 2007	33.37	33.75	33.05	33.39	374,386	+0.06(+0.19%)
Mar 09, 2007	33.43	33.49	32.99	33.33	315,920	+0.14(+0.43%)
Mar 08, 2007	33.11	33.45	33.04	33.18	289,499	+0.36(+1.08%)
Mar 07, 2007	32.82	33.27	32.63	32.83	322,388	-0.09(-0.26%)
Mar 06, 2007	32.47	33.24	32.40	32.91	311,165	+0.38(+1.18%)
Mar 05, 2007	31.35	33.07	31.29	32.53	516,530	+0.42(+1.31%)
Mar 02, 2007	32.08	32.57	31.90	32.11	437,468	-0.22(-0.68%)
Mar 01, 2007	32.10	32.68	31.83	32.33	429,743	-0.26(-0.81%)
Feb 28, 2007	31.92	32.99	31.92	32.59	350,657	+0.55(+1.71%)
Feb 27, 2007	32.69	32.99	31.90	32.05	292,241	-1.26(-3.78%)
Feb 26, 2007	33.50	33.79	32.94	33.31	171,496	-0.30(-0.89%)
Feb 23, 2007	33.31	33.72	33.16	33.60	287,118	+0.31(+0.92%)
Feb 22, 2007	33.60	33.73	32.93	33.30	278,032	-0.32(-0.95%)
Feb 21, 2007	33.63	34.06	33.43	33.62	282,038	-0.10(-0.30%)
Feb 20, 2007	33.58	33.94	33.36	33.72	168,297	+0.16(+0.47%)
Feb 16, 2007	33.56	33.68	32.99	33.56	138,226	+0.00(+0.00%)
Feb 15, 2007	33.32	33.82	33.12	33.56	218,587	+0.26(+0.79%)
Feb 14, 2007	33.15	33.63	33.11	33.30	209,956	+0.11(+0.34%)
Feb 13, 2007	33.11	33.52	33.10	33.18	238,844	+0.03(+0.09%)
Feb 12, 2007	33.21	33.28	32.99	33.16	208,338	+0.08(+0.24%)
Feb 09, 2007	32.36	33.15	32.35	33.08	594,800	+0.77(+2.38%)
Feb 08, 2007	32.08	33.48	32.08	32.31	557,942	+0.65(+2.07%)
Feb 07, 2007	31.36	31.78	31.23	31.66	121,711	+0.30(+0.95%)
Feb 06, 2007	31.02	31.47	30.91	31.36	122,368	+0.44(+1.43%)
Feb 05, 2007	31.12	31.29	30.77	30.92	127,804	-0.30(-0.96%)
Feb 02, 2007	31.64	31.64	31.17	31.21	104,584	-0.29(-0.93%)
Feb 01, 2007	31.18	31.62	31.18	31.51	117,819	+0.45(+1.44%)
Jan 31, 2007	31.16	31.25	30.78	31.06	146,502	-0.09(-0.30%)
Jan 30, 2007	31.52	31.52	30.94	31.15	234,706	-0.39(-1.24%)
Jan 29, 2007	30.91	31.69	30.82	31.54	91,051	+0.51(+1.65%)
Jan 26, 2007	30.99	31.19	30.72	31.03	127,386	+0.12(+0.39%)
Jan 25, 2007	30.81	31.01	30.55	30.91	111,042	+0.28(+0.93%)
Jan 24, 2007	30.72	30.80	30.30	30.62	114,210	+0.01(+0.05%)
Jan 23, 2007	30.49	30.80	30.45	30.61	224,707	+0.14(+0.44%)
Jan 22, 2007	30.45	30.62	29.96	30.48	124,231	-0.06(-0.19%)
Jan 19, 2007	30.32	30.86	30.31	30.53	118,746	+0.18(+0.61%)
Jan 18, 2007	30.70	30.85	30.31	30.35	89,137	-0.43(-1.39%)
Jan 17, 2007	30.82	31.11	30.73	30.77	103,410	-0.17(-0.55%)
Jan 16, 2007	31.05	31.44	30.86	30.94	113,556	-0.21(-0.68%)
Jan 12, 2007	31.05	31.29	30.86	31.16	82,382	+0.20(+0.64%)
Jan 11, 2007	30.03	31.19	29.93	30.96	188,218	+0.91(+3.03%)
Jan 10, 2007	29.49	30.10	29.45	30.05	107,004	+0.33(+1.13%)
Jan 09, 2007	29.95	30.08	29.30	29.71	94,676	-0.17(-0.57%)
Jan 08, 2007	29.97	30.07	29.43	29.88	78,773	-0.14(-0.47%)
Jan 05, 2007	30.04	30.22	29.69	30.03	197,198	-0.21(-0.71%)
Jan 04, 2007	29.71	30.34	29.47	30.24	260,323	+0.36(+1.19%)

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.