Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.21	29.54	27.84	27.99	13,407,498	-1.16(-3.97%)
Mar 29, 2007	29.03	29.21	28.98	29.15	1,140,737	+0.32(+1.10%)
Mar 28, 2007	29.06	29.10	28.81	28.83	1,817,373	-0.18(-0.64%)
Mar 27, 2007	29.10	29.17	29.01	29.02	2,124,757	-0.38(-1.29%)
Mar 26, 2007	29.18	29.43	29.13	29.40	2,005,121	+0.13(+0.44%)
Mar 23, 2007	29.37	29.37	29.12	29.27	2,509,622	+0.02(+0.07%)
Mar 22, 2007	29.35	29.35	29.18	29.25	1,851,052	-0.38(-1.30%)
Mar 21, 2007	29.08	29.69	29.04	29.63	1,986,580	+0.48(+1.65%)
Mar 20, 2007	28.94	29.19	28.94	29.15	2,318,932	+0.08(+0.28%)
Mar 19, 2007	29.08	29.15	28.92	29.07	1,642,700	-0.19(-0.67%)
Mar 16, 2007	29.26	29.44	29.11	29.26	2,513,720	+0.38(+1.33%)
Mar 15, 2007	28.76	29.01	28.75	28.88	3,901,926	-0.07(-0.25%)
Mar 14, 2007	28.92	29.00	28.75	28.95	2,340,024	+0.20(+0.71%)
Mar 13, 2007	28.95	29.15	28.72	28.75	3,085,357	-0.20(-0.71%)
Mar 12, 2007	28.86	28.98	28.80	28.95	1,380,204	+0.12(+0.41%)
Mar 09, 2007	28.78	28.94	28.75	28.83	2,594,518	-0.22(-0.76%)
Mar 08, 2007	28.95	29.15	28.78	29.05	2,611,302	+0.09(+0.32%)
Mar 07, 2007	28.84	29.25	28.82	28.96	3,560,583	-0.17(-0.58%)
Mar 06, 2007	28.80	29.24	28.69	29.13	10,202,816	+1.14(+4.06%)
Mar 05, 2007	27.97	28.22	27.93	27.99	3,404,451	-0.14(-0.51%)
Mar 02, 2007	28.18	28.46	28.04	28.14	3,374,591	-0.10(-0.34%)
Mar 01, 2007	28.03	28.31	27.86	28.23	5,150,978	-0.17(-0.60%)
Feb 28, 2007	28.66	28.69	28.34	28.40	6,989,040	+0.06(+0.20%)
Feb 27, 2007	28.91	28.92	28.28	28.35	12,465,945	-0.92(-3.15%)
Feb 26, 2007	29.46	29.69	29.16	29.27	18,502,432	-0.78(-2.61%)
Feb 23, 2007	29.92	30.14	29.83	30.05	3,593,371	+0.39(+1.31%)
Feb 22, 2007	29.56	29.73	29.54	29.66	4,338,119	-0.14(-0.48%)
Feb 21, 2007	29.82	29.90	29.62	29.81	6,469,707	-0.30(-0.99%)
Feb 20, 2007	30.01	30.16	29.89	30.10	3,470,612	-0.25(-0.83%)
Feb 16, 2007	30.70	30.93	29.77	30.35	8,968,595	-0.24(-0.77%)
Feb 15, 2007	30.65	30.69	30.48	30.59	2,524,454	+0.10(+0.32%)
Feb 14, 2007	30.25	30.56	30.25	30.49	2,883,916	+0.43(+1.43%)
Feb 13, 2007	30.13	30.17	29.97	30.06	3,692,739	+0.15(+0.50%)
Feb 12, 2007	30.08	30.09	29.85	29.91	2,680,437	-0.01(-0.02%)
Feb 09, 2007	30.00	30.10	29.89	29.92	1,349,173	-0.14(-0.48%)
Feb 08, 2007	30.07	30.15	29.95	30.06	2,890,583	-0.22(-0.73%)
Feb 07, 2007	30.42	30.46	30.21	30.28	2,564,268	-0.01(-0.03%)
Feb 06, 2007	30.25	30.38	30.17	30.29	6,561,044	+0.38(+1.27%)
Feb 05, 2007	29.94	30.00	29.85	29.91	3,012,170	-0.09(-0.31%)
Feb 02, 2007	29.85	30.03	29.74	30.01	3,147,029	+0.04(+0.12%)
Feb 01, 2007	29.79	30.03	29.79	29.97	4,342,998	+0.41(+1.39%)
Jan 31, 2007	29.36	29.65	29.33	29.56	2,934,300	+0.08(+0.28%)
Jan 30, 2007	29.58	29.59	29.46	29.48	6,415,647	-0.06(-0.21%)
Jan 29, 2007	29.65	29.77	29.48	29.54	5,400,595	+0.06(+0.19%)
Jan 26, 2007	29.60	29.63	29.36	29.48	4,579,343	-0.37(-1.24%)
Jan 25, 2007	29.95	29.99	29.77	29.85	3,675,925	-0.05(-0.15%)
Jan 24, 2007	29.79	29.91	29.76	29.90	1,894,072	+0.08(+0.26%)
Jan 23, 2007	29.76	29.85	29.60	29.82	4,481,175	+0.42(+1.43%)
Jan 22, 2007	29.81	29.84	29.40	29.40	5,407,426	-0.60(-2.00%)
Jan 19, 2007	29.74	30.09	29.72	30.00	2,923,956	+0.26(+0.86%)
Jan 18, 2007	29.87	29.97	29.72	29.74	5,743,304	-0.76(-2.49%)
Jan 17, 2007	30.23	30.60	30.09	30.50	3,057,254	+0.32(+1.07%)
Jan 16, 2007	30.23	30.29	30.09	30.18	2,493,033	+0.36(+1.22%)
Jan 12, 2007	29.68	29.89	29.54	29.82	2,394,670	+0.10(+0.33%)
Jan 11, 2007	29.60	29.83	29.56	29.72	1,307,212	+0.12(+0.40%)
Jan 10, 2007	29.56	29.65	29.46	29.60	2,621,061	+0.11(+0.38%)
Jan 09, 2007	29.71	29.76	29.42	29.49	7,260,514	-0.34(-1.13%)
Jan 08, 2007	29.91	29.97	29.73	29.83	2,225,462	-0.53(-1.76%)
Jan 05, 2007	30.36	30.48	30.19	30.36	4,761,431	+0.14(+0.46%)
Jan 04, 2007	30.09	30.28	30.04	30.22	2,552,558	+0.43(+1.44%)

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.