Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	23.43	23.59	23.02	23.32	819,700	-0.04(-0.17%)
Mar 29, 2007	23.45	23.53	23.01	23.36	456,300	+0.21(+0.91%)
Mar 28, 2007	23.23	23.38	23.01	23.15	898,900	-0.25(-1.07%)
Mar 27, 2007	23.47	23.63	23.35	23.40	282,400	-0.27(-1.14%)
Mar 26, 2007	23.68	23.74	23.33	23.67	386,500	+0.02(+0.08%)
Mar 23, 2007	23.68	23.81	23.52	23.65	297,600	+0.05(+0.21%)
Mar 22, 2007	23.88	23.90	23.50	23.60	463,300	-0.17(-0.72%)
Mar 21, 2007	23.03	23.91	22.94	23.77	656,500	+0.81(+3.53%)
Mar 20, 2007	22.70	23.01	22.46	22.96	655,700	+0.24(+1.06%)
Mar 19, 2007	22.60	22.83	22.55	22.72	879,600	+0.29(+1.29%)
Mar 16, 2007	22.71	22.87	22.35	22.43	978,800	-0.27(-1.19%)
Mar 15, 2007	22.71	23.05	22.55	22.70	483,100	+0.02(+0.09%)
Mar 14, 2007	22.25	22.68	21.91	22.68	1,106,300	+0.40(+1.80%)
Mar 13, 2007	23.39	23.38	22.20	22.28	1,262,600	-1.11(-4.75%)
Mar 12, 2007	23.05	23.45	22.97	23.39	432,600	+0.08(+0.34%)
Mar 09, 2007	23.20	23.41	23.01	23.31	642,500	+0.34(+1.48%)
Mar 08, 2007	23.07	23.32	22.83	22.97	579,100	+0.10(+0.44%)
Mar 07, 2007	23.22	23.29	22.83	22.87	666,000	-0.36(-1.55%)
Mar 06, 2007	22.80	23.38	22.77	23.23	995,200	+0.75(+3.34%)
Mar 05, 2007	22.90	23.11	22.48	22.48	1,226,100	-0.79(-3.39%)
Mar 02, 2007	23.90	23.96	23.23	23.27	965,100	-0.78(-3.24%)
Mar 01, 2007	24.05	24.28	22.56	24.05	919,935	-0.31(-1.27%)
Feb 28, 2007	24.41	24.63	23.92	24.36	1,120,000	-0.05(-0.20%)
Feb 27, 2007	24.95	24.96	24.21	24.41	963,600	-0.94(-3.71%)
Feb 26, 2007	25.80	25.87	25.09	25.35	1,023,538	-0.38(-1.48%)
Feb 23, 2007	25.97	25.97	25.52	25.73	404,000	-0.29(-1.11%)
Feb 22, 2007	26.01	26.15	25.73	26.02	448,600	+0.01(+0.04%)
Feb 21, 2007	26.23	26.34	25.93	26.01	630,300	-0.24(-0.91%)
Feb 20, 2007	25.88	26.29	25.62	26.25	462,200	+0.28(+1.08%)
Feb 16, 2007	26.19	26.21	25.86	25.97	413,400	-0.22(-0.84%)
Feb 15, 2007	26.18	26.34	26.00	26.19	458,700	+0.03(+0.11%)
Feb 14, 2007	25.66	26.19	25.62	26.16	631,200	+0.53(+2.07%)
Feb 13, 2007	25.43	25.68	25.26	25.63	616,665	+0.45(+1.79%)
Feb 12, 2007	25.38	25.38	24.95	25.18	468,046	-0.07(-0.28%)
Feb 09, 2007	25.95	26.04	25.19	25.25	717,600	-0.60(-2.32%)
Feb 08, 2007	25.89	26.06	25.70	25.85	406,700	+0.04(+0.15%)
Feb 07, 2007	25.94	25.94	25.59	25.81	591,400	+0.03(+0.12%)
Feb 06, 2007	25.83	26.00	25.67	25.78	558,700	+0.08(+0.31%)
Feb 05, 2007	25.69	25.77	25.43	25.70	591,100	+0.02(+0.08%)
Feb 02, 2007	25.79	26.00	25.64	25.68	702,100	-0.01(-0.04%)
Feb 01, 2007	25.69	25.99	25.53	25.69	789,600	+0.02(+0.08%)
Jan 31, 2007	25.28	25.97	25.14	25.67	1,309,100	+0.40(+1.58%)
Jan 30, 2007	25.50	25.90	25.01	25.27	1,438,700	-0.48(-1.86%)
Jan 29, 2007	26.08	26.28	25.68	25.75	632,600	-0.26(-1.00%)
Jan 26, 2007	26.02	26.17	25.64	26.01	424,700	+0.08(+0.31%)
Jan 25, 2007	26.60	26.71	25.84	25.93	620,600	-0.67(-2.52%)
Jan 24, 2007	26.28	26.63	26.20	26.60	641,900	+0.47(+1.80%)
Jan 23, 2007	25.81	26.27	25.51	26.13	887,200	+0.24(+0.93%)
Jan 22, 2007	26.05	26.05	25.62	25.89	509,100	-0.10(-0.38%)
Jan 19, 2007	26.05	26.28	25.63	25.99	892,300	-0.05(-0.19%)
Jan 18, 2007	26.60	26.68	25.89	26.04	906,400	-0.52(-1.96%)
Jan 17, 2007	26.60	26.82	26.55	26.56	692,700	-0.18(-0.67%)
Jan 16, 2007	27.10	27.14	26.65	26.74	1,045,900	-0.58(-2.12%)
Jan 12, 2007	27.21	27.38	27.05	27.32	693,200	+0.01(+0.04%)
Jan 11, 2007	27.30	27.50	27.06	27.31	1,272,700	+0.01(+0.04%)
Jan 10, 2007	27.15	27.35	26.89	27.30	986,600	+0.16(+0.59%)
Jan 09, 2007	26.85	27.23	26.82	27.14	572,400	+0.29(+1.08%)
Jan 08, 2007	26.65	26.86	26.42	26.85	674,800	+0.25(+0.94%)
Jan 05, 2007	26.10	26.90	26.10	26.60	605,100	-0.38(-1.41%)
Jan 04, 2007	27.31	27.34	26.86	26.98	1,028,000	-0.28(-1.03%)

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.