Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	27.08	27.26	26.70	26.89	8,807,046	-0.18(-0.68%)
Mar 29, 2007	27.34	27.41	26.79	27.08	8,700,690	+0.02(+0.07%)
Mar 28, 2007	27.15	27.85	27.01	27.06	13,486,329	-0.54(-1.95%)
Mar 27, 2007	27.65	27.71	27.42	27.60	8,309,529	-0.16(-0.56%)
Mar 26, 2007	27.63	27.84	27.38	27.75	9,360,010	-0.01(-0.04%)
Mar 23, 2007	27.60	27.88	27.54	27.76	11,317,578	+0.21(+0.78%)
Mar 22, 2007	27.32	27.72	27.07	27.55	8,803,193	-0.04(-0.15%)
Mar 21, 2007	27.21	27.68	27.13	27.59	11,341,505	+0.41(+1.49%)
Mar 20, 2007	26.92	27.22	26.80	27.19	10,062,726	+0.33(+1.22%)
Mar 19, 2007	26.61	26.99	26.60	26.86	9,747,134	+0.38(+1.42%)
Mar 16, 2007	26.40	26.55	26.28	26.48	8,213,572	+0.04(+0.16%)
Mar 15, 2007	26.16	26.64	26.09	26.44	8,009,349	+0.19(+0.73%)
Mar 14, 2007	26.57	26.57	25.38	26.25	14,398,094	-0.08(-0.29%)
Mar 13, 2007	26.91	26.73	26.14	26.33	13,559,003	-0.58(-2.15%)
Mar 12, 2007	26.72	27.13	26.51	26.91	26,080,582	+0.35(+1.30%)
Mar 09, 2007	26.83	26.86	26.39	26.56	13,612,854	-0.27(-1.00%)
Mar 08, 2007	26.15	26.86	26.14	26.83	13,990,765	+0.68(+2.60%)
Mar 07, 2007	26.09	26.49	26.06	26.15	11,159,277	-0.05(-0.20%)
Mar 06, 2007	26.54	26.75	26.16	26.20	14,920,635	-0.17(-0.63%)
Mar 05, 2007	26.27	26.49	26.11	26.37	16,602,084	-0.05(-0.18%)
Mar 02, 2007	26.27	26.59	26.24	26.42	16,846,544	-0.02(-0.09%)
Mar 01, 2007	26.27	26.71	25.94	26.44	16,974,478	-0.23(-0.85%)
Feb 28, 2007	26.55	26.86	25.99	26.67	21,840,470	+0.79(+3.05%)
Feb 27, 2007	25.58	26.67	25.54	25.88	29,764,550	-0.51(-1.92%)
Feb 26, 2007	26.83	26.83	26.18	26.39	13,235,489	-0.05(-0.20%)
Feb 23, 2007	26.55	26.64	26.29	26.44	10,606,314	+0.02(+0.09%)
Feb 22, 2007	26.30	26.56	25.86	26.42	13,079,154	+0.16(+0.61%)
Feb 21, 2007	26.36	26.43	26.20	26.25	9,525,681	-0.27(-1.04%)
Feb 20, 2007	26.48	26.68	26.33	26.53	5,686,596	+0.20(+0.77%)
Feb 16, 2007	26.54	26.56	26.27	26.33	5,613,560	-0.26(-0.97%)
Feb 15, 2007	26.57	26.76	26.30	26.58	7,177,973	+0.12(+0.45%)
Feb 14, 2007	26.27	26.55	26.18	26.46	13,661,579	+0.23(+0.86%)
Feb 13, 2007	25.82	26.28	25.74	26.24	10,988,234	+0.35(+1.36%)
Feb 12, 2007	25.67	26.02	25.52	25.88	8,692,467	+0.19(+0.74%)
Feb 09, 2007	25.50	26.05	25.50	25.69	13,850,556	+0.11(+0.42%)
Feb 08, 2007	25.09	25.90	25.09	25.59	16,548,033	+0.92(+3.73%)
Feb 07, 2007	24.77	24.78	24.40	24.67	4,587,369	-0.18(-0.72%)
Feb 06, 2007	24.64	24.92	24.58	24.85	5,282,552	+0.19(+0.75%)
Feb 05, 2007	24.80	24.97	24.56	24.66	4,652,867	-0.34(-1.36%)
Feb 02, 2007	25.07	25.11	24.85	25.00	6,065,010	+0.01(+0.02%)
Feb 01, 2007	24.83	25.19	24.75	24.99	8,089,416	+0.23(+0.92%)
Jan 31, 2007	24.02	24.84	23.97	24.77	10,190,209	+0.68(+2.83%)
Jan 30, 2007	24.09	24.31	23.97	24.09	5,516,067	+0.00(+0.00%)
Jan 29, 2007	24.12	24.21	23.75	24.09	7,812,181	+0.05(+0.20%)
Jan 26, 2007	23.70	24.14	23.51	24.04	8,519,257	+0.27(+1.13%)
Jan 25, 2007	24.34	24.36	23.65	23.77	6,270,717	-0.54(-2.21%)
Jan 24, 2007	23.61	24.53	23.60	24.31	10,872,828	+0.67(+2.83%)
Jan 23, 2007	23.73	23.86	23.35	23.64	7,685,875	-0.18(-0.75%)
Jan 22, 2007	24.12	24.31	23.62	23.82	11,079,708	-0.19(-0.80%)
Jan 19, 2007	23.70	24.19	23.62	24.01	13,852,231	+0.47(+2.00%)
Jan 18, 2007	23.67	23.67	23.18	23.54	7,397,919	+0.31(+1.34%)
Jan 17, 2007	23.31	23.46	23.08	23.23	5,638,017	-0.13(-0.56%)
Jan 16, 2007	23.34	23.45	23.05	23.36	7,653,377	-0.07(-0.28%)
Jan 12, 2007	23.30	23.48	23.05	23.42	6,688,329	-0.05(-0.23%)
Jan 11, 2007	23.28	23.70	23.18	23.48	9,875,785	+0.30(+1.31%)
Jan 10, 2007	23.10	23.26	22.80	23.17	7,936,476	-0.02(-0.08%)
Jan 09, 2007	22.45	23.23	22.45	23.19	14,850,615	+0.75(+3.32%)
Jan 08, 2007	22.13	22.54	21.56	22.45	16,834,984	+0.42(+1.92%)
Jan 05, 2007	22.30	22.34	21.92	22.02	16,754,746	-0.25(-1.13%)
Jan 04, 2007	22.45	22.86	22.15	22.27	17,922,318	-0.12(-0.53%)

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.