Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	22.90	23.18	22.78	22.91	3,586,495	+0.02(+0.08%)
Mar 29, 2007	22.83	22.94	22.61	22.90	4,748,576	+0.36(+1.58%)
Mar 28, 2007	22.85	22.85	22.25	22.54	4,679,988	-0.66(-2.84%)
Mar 27, 2007	23.38	23.41	22.91	23.20	3,998,535	-0.40(-1.69%)
Mar 26, 2007	23.82	23.96	23.08	23.60	3,925,707	-0.27(-1.12%)
Mar 23, 2007	23.83	24.48	23.62	23.87	3,338,848	+0.06(+0.25%)
Mar 22, 2007	24.42	24.50	23.47	23.81	3,872,397	-0.23(-0.94%)
Mar 21, 2007	23.09	24.11	22.99	24.03	4,091,926	+0.98(+4.24%)
Mar 20, 2007	23.01	23.33	22.56	23.05	3,768,818	+0.16(+0.72%)
Mar 19, 2007	23.00	23.30	22.75	22.89	2,918,649	+0.10(+0.46%)
Mar 16, 2007	23.20	23.47	22.65	22.78	3,399,355	-0.28(-1.20%)
Mar 15, 2007	23.04	23.45	22.85	23.06	3,091,509	+0.10(+0.41%)
Mar 14, 2007	22.83	23.22	22.22	22.97	6,004,385	+0.46(+2.04%)
Mar 13, 2007	23.71	23.53	22.09	22.51	7,326,068	-1.20(-5.08%)
Mar 12, 2007	24.28	24.79	23.50	23.71	5,457,167	-1.20(-4.80%)
Mar 09, 2007	25.06	25.23	24.46	24.91	2,926,847	-0.19(-0.76%)
Mar 08, 2007	24.88	25.42	24.86	25.10	2,434,363	+0.36(+1.44%)
Mar 07, 2007	25.11	25.33	24.68	24.74	3,119,915	-0.16(-0.63%)
Mar 06, 2007	24.99	25.23	24.65	24.90	3,407,092	+0.30(+1.23%)
Mar 05, 2007	25.33	25.38	24.55	24.59	4,181,672	-0.95(-3.73%)
Mar 02, 2007	26.03	26.06	25.41	25.55	2,955,253	-0.48(-1.83%)
Mar 01, 2007	25.38	26.30	24.85	26.02	4,459,998	+0.42(+1.66%)
Feb 28, 2007	25.97	26.15	25.38	25.60	4,297,605	-0.32(-1.24%)
Feb 27, 2007	26.58	26.58	25.70	25.92	4,052,691	-1.12(-4.13%)
Feb 26, 2007	26.89	27.24	26.82	27.04	2,710,219	+0.03(+0.13%)
Feb 23, 2007	27.72	27.72	26.86	27.00	3,201,322	-0.36(-1.30%)
Feb 22, 2007	27.81	28.09	27.04	27.36	2,902,367	-0.30(-1.10%)
Feb 21, 2007	27.94	27.94	27.27	27.66	2,516,694	-0.38(-1.36%)
Feb 20, 2007	28.00	28.55	27.90	28.04	1,762,667	+0.03(+0.12%)
Feb 16, 2007	28.15	28.15	27.50	28.01	1,824,328	-0.22(-0.77%)
Feb 15, 2007	28.01	28.48	27.99	28.22	3,056,983	+0.22(+0.77%)
Feb 14, 2007	27.87	28.35	27.70	28.01	2,149,192	+0.13(+0.47%)
Feb 13, 2007	27.78	28.08	27.58	27.88	2,652,409	+0.27(+0.97%)
Feb 12, 2007	27.89	29.19	27.34	27.61	2,753,468	-0.28(-0.99%)
Feb 09, 2007	29.12	29.15	27.63	27.89	3,252,822	-0.70(-2.45%)
Feb 08, 2007	29.25	29.25	28.35	28.59	3,392,889	-0.69(-2.37%)
Feb 07, 2007	29.44	29.67	29.05	29.28	2,036,333	-0.34(-1.14%)
Feb 06, 2007	29.79	29.95	29.31	29.62	2,429,397	-0.17(-0.58%)
Feb 05, 2007	30.41	30.41	29.51	29.79	3,766,553	-0.61(-1.99%)
Feb 02, 2007	29.42	30.71	29.26	30.40	4,932,235	+1.02(+3.48%)
Feb 01, 2007	29.88	30.80	29.25	29.38	5,753,928	-0.36(-1.22%)
Jan 31, 2007	28.49	30.04	28.48	29.74	4,786,972	+1.34(+4.73%)
Jan 30, 2007	28.40	28.55	28.18	28.40	1,532,186	+0.00(+0.00%)
Jan 29, 2007	28.41	28.75	28.12	28.40	1,570,061	+0.22(+0.77%)
Jan 26, 2007	28.93	29.01	27.97	28.18	2,449,143	-0.46(-1.60%)
Jan 25, 2007	29.53	29.53	28.39	28.64	2,879,619	-0.98(-3.30%)
Jan 24, 2007	29.60	30.02	29.01	29.62	2,689,669	+0.04(+0.15%)
Jan 23, 2007	29.35	30.22	29.29	29.57	3,342,659	+0.44(+1.52%)
Jan 22, 2007	29.41	29.59	28.87	29.13	2,507,340	-0.28(-0.94%)
Jan 19, 2007	28.71	29.66	28.39	29.41	4,262,964	+0.92(+3.22%)
Jan 18, 2007	28.55	29.05	28.47	28.49	2,911,951	+0.08(+0.27%)
Jan 17, 2007	27.49	28.49	27.24	28.41	4,597,599	+1.13(+4.16%)
Jan 16, 2007	27.76	28.13	27.05	27.28	3,649,350	-0.49(-1.75%)
Jan 12, 2007	27.60	28.02	27.58	27.76	1,820,402	+0.16(+0.60%)
Jan 11, 2007	27.17	27.79	27.12	27.60	2,117,394	+0.43(+1.59%)
Jan 10, 2007	27.11	27.37	26.92	27.17	1,717,979	+0.05(+0.19%)
Jan 09, 2007	27.30	27.47	27.00	27.11	2,781,815	-0.14(-0.51%)
Jan 08, 2007	27.72	27.72	26.87	27.25	3,373,951	-0.41(-1.47%)
Jan 05, 2007	27.47	27.82	27.32	27.66	2,322,587	+0.03(+0.09%)
Jan 04, 2007	28.03	28.12	27.48	27.63	3,443,350	-0.40(-1.42%)

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.