Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.00	29.13	28.75	28.93	585,113	-0.01(-0.03%)
Mar 29, 2007	29.19	29.22	28.81	28.94	644,310	-0.18(-0.62%)
Mar 28, 2007	28.81	29.16	28.65	29.12	633,460	+0.23(+0.80%)
Mar 27, 2007	28.85	29.08	28.73	28.89	575,097	-0.10(-0.34%)
Mar 26, 2007	28.65	29.05	28.62	28.99	802,944	+0.25(+0.86%)
Mar 23, 2007	28.64	28.82	28.40	28.74	679,517	+0.02(+0.06%)
Mar 22, 2007	28.11	28.74	28.09	28.73	2,002,364	+0.67(+2.40%)
Mar 21, 2007	27.90	28.28	27.70	28.05	2,123,120	+0.25(+0.92%)
Mar 20, 2007	28.52	28.53	27.31	27.80	5,229,127	-0.75(-2.62%)
Mar 19, 2007	30.18	30.26	27.54	28.55	10,287,309	-1.66(-5.49%)
Mar 16, 2007	30.34	30.35	30.12	30.20	284,502	-0.13(-0.43%)
Mar 15, 2007	30.18	30.42	30.18	30.33	662,946	+0.17(+0.57%)
Mar 14, 2007	30.08	30.33	29.72	30.16	833,034	+0.07(+0.22%)
Mar 13, 2007	30.19	30.31	29.95	30.10	892,132	-0.09(-0.30%)
Mar 12, 2007	30.13	30.30	29.94	30.19	433,151	+0.03(+0.11%)
Mar 09, 2007	30.34	30.42	30.01	30.15	457,397	-0.02(-0.05%)
Mar 08, 2007	30.29	30.73	30.07	30.17	1,047,360	+0.02(+0.05%)
Mar 07, 2007	29.87	30.23	29.61	30.15	1,293,726	+0.23(+0.77%)
Mar 06, 2007	30.27	30.28	29.89	29.92	995,090	-0.34(-1.14%)
Mar 05, 2007	30.28	30.65	30.01	30.27	1,409,842	-0.20(-0.65%)
Mar 02, 2007	30.47	30.74	30.34	30.47	548,170	-0.13(-0.43%)
Mar 01, 2007	30.43	30.83	29.94	30.60	775,028	+0.06(+0.19%)
Feb 28, 2007	30.77	30.78	30.26	30.54	796,486	-0.31(-1.01%)
Feb 27, 2007	30.94	31.17	30.63	30.85	828,165	-0.49(-1.57%)
Feb 26, 2007	31.84	31.84	31.24	31.34	747,871	-0.53(-1.67%)
Feb 23, 2007	31.82	32.05	31.67	31.88	349,445	+0.00(+0.00%)
Feb 22, 2007	31.73	31.98	31.73	31.88	412,194	+0.16(+0.49%)
Feb 21, 2007	31.49	31.77	31.43	31.72	965,847	+0.25(+0.78%)
Feb 20, 2007	31.48	31.65	31.30	31.48	912,724	+0.07(+0.21%)
Feb 16, 2007	31.42	31.83	31.04	31.41	1,856,640	-0.02(-0.05%)
Feb 15, 2007	31.23	31.65	31.20	31.43	713,876	+0.20(+0.63%)
Feb 14, 2007	31.11	31.39	31.10	31.23	869,853	+0.16(+0.50%)
Feb 13, 2007	31.09	31.18	30.96	31.07	657,880	+0.11(+0.37%)
Feb 12, 2007	30.66	31.00	30.60	30.96	703,370	+0.34(+1.13%)
Feb 09, 2007	30.53	30.69	30.42	30.61	449,478	+0.08(+0.27%)
Feb 08, 2007	30.62	30.70	30.33	30.53	509,059	-0.07(-0.21%)
Feb 07, 2007	30.49	30.66	30.30	30.60	699,255	+0.19(+0.62%)
Feb 06, 2007	30.57	30.69	30.34	30.41	1,758,557	-0.08(-0.27%)
Feb 05, 2007	29.96	31.09	29.92	30.49	3,419,761	+1.07(+3.63%)
Feb 02, 2007	29.40	29.60	29.33	29.42	709,612	+0.10(+0.34%)
Feb 01, 2007	29.47	29.51	29.22	29.32	769,437	-0.02(-0.06%)
Jan 31, 2007	29.83	29.83	29.12	29.34	712,902	+0.22(+0.76%)
Jan 30, 2007	29.14	29.47	29.00	29.12	545,124	+0.00(+0.00%)
Jan 29, 2007	29.18	29.38	29.09	29.12	620,301	-0.11(-0.39%)
Jan 26, 2007	29.22	29.39	28.91	29.23	704,007	+0.05(+0.17%)
Jan 25, 2007	29.52	29.55	29.08	29.19	1,067,708	-0.41(-1.39%)
Jan 24, 2007	29.79	29.86	29.47	29.60	812,204	-0.19(-0.63%)
Jan 23, 2007	29.71	29.93	29.66	29.78	774,067	-0.05(-0.16%)
Jan 22, 2007	29.80	29.92	29.69	29.83	660,022	+0.03(+0.11%)
Jan 19, 2007	29.67	29.93	29.59	29.80	783,571	+0.15(+0.50%)
Jan 18, 2007	29.92	30.03	29.63	29.65	761,882	-0.29(-0.96%)
Jan 17, 2007	30.15	30.31	29.82	29.94	850,950	-0.33(-1.08%)
Jan 16, 2007	29.71	30.36	29.64	30.27	740,682	+0.64(+2.16%)
Jan 12, 2007	29.68	29.80	29.57	29.63	630,901	-0.12(-0.41%)
Jan 11, 2007	29.65	30.05	29.64	29.75	936,849	+0.16(+0.53%)
Jan 10, 2007	29.52	29.64	29.37	29.60	564,741	-0.01(-0.03%)
Jan 09, 2007	29.61	29.78	29.37	29.60	712,292	+0.03(+0.11%)
Jan 08, 2007	29.52	29.68	29.33	29.57	832,429	+0.07(+0.22%)
Jan 05, 2007	28.59	29.98	28.56	29.51	1,009,589	-0.48(-1.61%)
Jan 04, 2007	29.92	30.06	29.69	29.99	759,446	+0.14(+0.47%)

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.