Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28.52	29.03	28.52	28.67	1,687,636	+0.15(+0.54%)
Mar 29, 2007	28.75	28.86	28.41	28.52	1,421,170	+0.04(+0.14%)
Mar 28, 2007	28.70	28.83	28.40	28.48	1,444,996	-0.13(-0.46%)
Mar 27, 2007	28.59	28.70	28.31	28.61	2,294,534	-0.02(-0.07%)
Mar 26, 2007	28.77	28.81	28.49	28.63	1,730,584	-0.22(-0.76%)
Mar 23, 2007	28.70	28.95	28.69	28.85	1,407,647	+0.10(+0.36%)
Mar 22, 2007	28.77	28.90	28.58	28.75	1,660,542	-0.04(-0.14%)
Mar 21, 2007	28.29	28.87	28.24	28.79	1,888,330	+0.52(+1.86%)
Mar 20, 2007	27.80	28.39	27.80	28.26	1,918,634	+0.46(+1.67%)
Mar 19, 2007	27.60	27.86	27.57	27.80	960,120	+0.42(+1.54%)
Mar 16, 2007	27.39	27.59	27.19	27.38	1,610,168	+0.04(+0.15%)
Mar 15, 2007	27.29	27.39	27.17	27.34	1,859,430	-0.03(-0.10%)
Mar 14, 2007	27.35	27.49	26.96	27.36	2,092,034	+0.12(+0.45%)
Mar 13, 2007	27.78	27.69	27.19	27.24	2,225,897	-0.54(-1.95%)
Mar 12, 2007	27.83	27.98	27.68	27.78	1,671,179	-0.15(-0.52%)
Mar 09, 2007	27.69	28.20	27.69	27.93	2,303,365	+0.37(+1.34%)
Mar 08, 2007	27.67	27.81	27.51	27.56	1,671,379	+0.08(+0.29%)
Mar 07, 2007	27.47	27.70	27.38	27.48	1,517,046	-0.07(-0.26%)
Mar 06, 2007	27.35	27.68	27.12	27.55	1,968,021	+0.37(+1.36%)
Mar 05, 2007	27.17	27.55	27.16	27.18	2,050,892	-0.23(-0.84%)
Mar 02, 2007	27.37	27.61	27.24	27.41	2,354,140	-0.12(-0.43%)
Mar 01, 2007	26.93	27.58	26.69	27.53	2,449,189	+0.17(+0.62%)
Feb 28, 2007	27.37	27.72	27.20	27.36	2,427,996	-0.01(-0.02%)
Feb 27, 2007	28.40	28.40	27.18	27.37	2,488,605	-1.45(-5.03%)
Feb 26, 2007	29.24	29.29	28.77	28.82	1,808,915	-0.34(-1.17%)
Feb 23, 2007	28.73	29.30	28.63	29.16	2,429,802	+0.43(+1.48%)
Feb 22, 2007	28.88	28.90	28.62	28.73	1,626,022	-0.02(-0.06%)
Feb 21, 2007	28.59	28.79	28.48	28.75	1,307,922	+0.02(+0.07%)
Feb 20, 2007	28.47	28.77	28.25	28.73	1,599,129	+0.31(+1.09%)
Feb 16, 2007	28.31	28.45	28.24	28.42	1,526,478	+0.01(+0.05%)
Feb 15, 2007	28.13	28.44	28.11	28.41	1,671,179	+0.24(+0.84%)
Feb 14, 2007	27.73	28.18	27.72	28.17	1,319,336	+0.57(+2.07%)
Feb 13, 2007	27.60	27.80	27.51	27.60	1,603,318	-0.01(-0.04%)
Feb 12, 2007	27.70	27.87	27.49	27.61	1,385,194	-0.07(-0.24%)
Feb 09, 2007	28.03	28.22	27.55	27.68	1,395,224	-0.29(-1.02%)
Feb 08, 2007	28.05	28.13	27.78	27.96	1,487,544	-0.21(-0.75%)
Feb 07, 2007	28.01	28.25	27.94	28.18	1,769,719	+0.30(+1.07%)
Feb 06, 2007	28.07	28.15	27.64	27.88	2,698,531	-0.48(-1.70%)
Feb 05, 2007	28.19	28.44	28.00	28.36	3,298,406	+0.04(+0.13%)
Feb 02, 2007	28.10	28.40	28.01	28.32	2,369,594	+0.19(+0.67%)
Feb 01, 2007	27.72	28.27	27.54	28.13	2,654,780	+0.64(+2.33%)
Jan 31, 2007	27.02	27.49	26.98	27.49	1,562,001	+0.36(+1.33%)
Jan 30, 2007	27.14	27.31	27.03	27.13	1,993,694	+0.01(+0.02%)
Jan 29, 2007	27.02	27.24	26.98	27.12	1,721,954	+0.01(+0.04%)
Jan 26, 2007	27.29	27.46	26.96	27.11	2,203,821	+0.01(+0.05%)
Jan 25, 2007	27.34	27.50	27.06	27.10	1,880,302	-0.33(-1.19%)
Jan 24, 2007	27.63	27.63	27.22	27.42	2,406,722	-0.12(-0.43%)
Jan 23, 2007	27.01	27.57	27.01	27.54	2,342,701	+0.63(+2.36%)
Jan 22, 2007	27.31	27.31	26.72	26.91	3,162,335	-0.28(-1.03%)
Jan 19, 2007	26.89	27.23	26.74	27.19	2,621,264	+0.30(+1.10%)
Jan 18, 2007	26.45	27.06	26.36	26.89	4,361,884	-0.12(-0.46%)
Jan 17, 2007	27.19	28.12	26.94	27.02	9,767,176	+0.98(+3.78%)
Jan 16, 2007	25.94	26.11	25.78	26.03	3,422,033	+0.09(+0.35%)
Jan 12, 2007	25.78	26.10	25.70	25.94	1,374,553	+0.10(+0.40%)
Jan 11, 2007	25.73	25.88	25.60	25.84	2,220,077	+0.18(+0.70%)
Jan 10, 2007	25.46	25.67	25.36	25.66	1,785,374	+0.02(+0.06%)
Jan 09, 2007	25.45	25.71	25.26	25.64	2,048,283	+0.13(+0.51%)
Jan 08, 2007	25.31	25.57	25.12	25.51	1,945,327	+0.14(+0.56%)
Jan 05, 2007	25.61	25.78	25.32	25.37	3,144,875	+0.06(+0.25%)
Jan 04, 2007	25.42	25.46	25.14	25.31	1,888,330	-0.21(-0.81%)

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.