Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	22.69	22.97	22.57	22.71	3,619,596	+0.02(+0.08%)
Mar 29, 2007	22.62	22.73	22.40	22.69	4,792,402	+0.35(+1.58%)
Mar 28, 2007	22.64	22.64	22.04	22.34	4,723,182	-0.65(-2.84%)
Mar 27, 2007	23.17	23.19	22.71	22.99	4,035,439	-0.39(-1.69%)
Mar 26, 2007	23.60	23.74	22.87	23.38	3,961,939	-0.27(-1.12%)
Mar 23, 2007	23.61	24.26	23.41	23.65	3,369,664	+0.06(+0.25%)
Mar 22, 2007	24.20	24.28	23.25	23.59	3,908,137	-0.22(-0.94%)
Mar 21, 2007	22.88	23.89	22.78	23.81	4,129,692	+0.97(+4.24%)
Mar 20, 2007	22.80	23.12	22.35	22.84	3,803,602	+0.16(+0.72%)
Mar 19, 2007	22.79	23.08	22.54	22.68	2,945,586	+0.10(+0.46%)
Mar 16, 2007	22.99	23.25	22.44	22.58	3,430,729	-0.27(-1.20%)
Mar 15, 2007	22.83	23.24	22.65	22.85	3,120,042	+0.09(+0.41%)
Mar 14, 2007	22.62	23.01	22.02	22.76	6,059,802	+0.45(+2.04%)
Mar 13, 2007	23.49	23.31	21.89	22.30	7,393,683	-1.19(-5.08%)
Mar 12, 2007	24.06	24.56	23.29	23.49	5,507,533	-1.18(-4.80%)
Mar 09, 2007	24.83	25.00	24.24	24.68	2,953,860	-0.19(-0.76%)
Mar 08, 2007	24.65	25.19	24.64	24.87	2,456,830	+0.35(+1.44%)
Mar 07, 2007	24.88	25.10	24.46	24.52	3,148,710	-0.15(-0.63%)
Mar 06, 2007	24.76	25.00	24.42	24.67	3,438,537	+0.30(+1.23%)
Mar 05, 2007	25.10	25.15	24.33	24.37	4,220,267	-0.94(-3.73%)
Mar 02, 2007	25.79	25.82	25.18	25.31	2,982,528	-0.47(-1.83%)
Mar 01, 2007	25.15	26.06	24.62	25.79	4,501,161	+0.42(+1.66%)
Feb 28, 2007	25.73	25.91	25.15	25.37	4,337,270	-0.32(-1.24%)
Feb 27, 2007	26.34	26.34	25.47	25.68	4,090,095	-1.11(-4.13%)
Feb 26, 2007	26.64	26.99	26.58	26.79	2,735,232	+0.03(+0.13%)
Feb 23, 2007	27.47	27.47	26.61	26.76	3,230,868	-0.35(-1.30%)
Feb 22, 2007	27.55	27.84	26.79	27.11	2,929,154	-0.30(-1.10%)
Feb 21, 2007	27.68	27.68	27.02	27.41	2,539,921	-0.38(-1.36%)
Feb 20, 2007	27.74	28.29	27.65	27.79	1,778,935	+0.03(+0.12%)
Feb 16, 2007	27.89	27.89	27.25	27.75	1,841,166	-0.21(-0.77%)
Feb 15, 2007	27.75	28.22	27.73	27.97	3,085,197	+0.21(+0.77%)
Feb 14, 2007	27.61	28.09	27.44	27.75	2,169,027	+0.13(+0.47%)
Feb 13, 2007	27.53	27.82	27.33	27.62	2,676,889	+0.27(+0.97%)
Feb 12, 2007	27.63	28.93	27.09	27.36	2,778,881	-0.27(-0.99%)
Feb 09, 2007	28.86	28.88	27.38	27.63	3,282,844	-0.70(-2.45%)
Feb 08, 2007	28.99	28.99	28.09	28.33	3,424,203	-0.69(-2.37%)
Feb 07, 2007	29.18	29.40	28.78	29.01	2,055,128	-0.33(-1.14%)
Feb 06, 2007	29.52	29.67	29.04	29.35	2,451,819	-0.17(-0.58%)
Feb 05, 2007	30.13	30.13	29.24	29.52	3,801,316	-0.60(-1.99%)
Feb 02, 2007	29.15	30.43	29.00	30.12	4,977,757	+1.01(+3.48%)
Feb 01, 2007	29.60	30.51	28.99	29.11	5,807,033	-0.36(-1.22%)
Jan 31, 2007	28.23	29.77	28.22	29.47	4,831,153	+1.33(+4.73%)
Jan 30, 2007	28.14	28.29	27.92	28.14	1,546,328	+0.00(+0.00%)
Jan 29, 2007	28.15	28.49	27.86	28.14	1,584,552	+0.21(+0.77%)
Jan 26, 2007	28.66	28.75	27.72	27.92	2,471,747	-0.45(-1.60%)
Jan 25, 2007	29.26	29.26	28.13	28.38	2,906,197	-0.97(-3.30%)
Jan 24, 2007	29.33	29.74	28.75	29.35	2,714,493	+0.04(+0.15%)
Jan 23, 2007	29.08	29.95	29.02	29.30	3,373,510	+0.44(+1.52%)
Jan 22, 2007	29.14	29.32	28.61	28.87	2,530,482	-0.27(-0.94%)
Jan 19, 2007	28.45	29.39	28.13	29.14	4,302,309	+0.91(+3.22%)
Jan 18, 2007	28.29	28.79	28.21	28.23	2,938,827	+0.08(+0.27%)
Jan 17, 2007	27.24	28.23	26.99	28.15	4,640,033	+1.12(+4.16%)
Jan 16, 2007	27.51	27.87	26.81	27.03	3,683,032	-0.48(-1.75%)
Jan 12, 2007	27.35	27.76	27.33	27.51	1,837,204	+0.16(+0.60%)
Jan 11, 2007	26.92	27.54	26.88	27.35	2,136,937	+0.43(+1.59%)
Jan 10, 2007	26.87	27.12	26.67	26.92	1,733,835	+0.05(+0.19%)
Jan 09, 2007	27.05	27.22	26.76	26.87	2,807,490	-0.14(-0.51%)
Jan 08, 2007	27.47	27.47	26.63	27.00	3,405,091	-0.40(-1.47%)
Jan 05, 2007	27.22	27.56	27.07	27.41	2,344,023	+0.03(+0.09%)
Jan 04, 2007	27.78	27.86	27.23	27.38	3,475,130	-0.39(-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.