Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	27.73	27.93	27.51	27.74	6,078,863	+0.10(+0.36%)
Mar 29, 2007	27.81	27.98	27.43	27.65	6,393,365	-0.02(-0.08%)
Mar 28, 2007	28.72	28.82	27.64	27.67	9,020,543	-1.22(-4.21%)
Mar 27, 2007	29.13	29.20	28.68	28.88	4,723,930	-0.38(-1.30%)
Mar 26, 2007	28.97	29.27	28.67	29.26	3,616,226	+0.30(+1.02%)
Mar 23, 2007	29.10	29.48	28.94	28.97	7,547,890	+0.36(+1.28%)
Mar 22, 2007	29.02	29.02	28.46	28.60	4,093,335	-0.25(-0.87%)
Mar 21, 2007	28.04	28.85	27.64	28.85	8,416,974	+0.88(+3.15%)
Mar 20, 2007	27.64	28.06	27.58	27.97	4,705,523	+0.34(+1.24%)
Mar 19, 2007	28.01	28.06	27.32	27.63	6,156,658	-0.27(-0.95%)
Mar 16, 2007	27.77	27.93	27.47	27.90	6,515,946	+0.13(+0.46%)
Mar 15, 2007	27.47	27.82	27.47	27.77	6,385,189	+0.19(+0.69%)
Mar 14, 2007	27.65	27.75	26.92	27.58	11,026,325	+0.11(+0.39%)
Mar 13, 2007	29.04	28.94	27.45	27.47	10,670,007	-1.57(-5.41%)
Mar 12, 2007	28.88	29.28	28.57	29.04	6,281,509	+0.41(+1.43%)
Mar 09, 2007	28.85	28.88	28.30	28.63	4,232,491	-0.02(-0.08%)
Mar 08, 2007	28.07	29.05	28.00	28.66	6,933,254	+0.95(+3.43%)
Mar 07, 2007	28.12	28.28	27.67	27.71	6,365,207	-0.64(-2.25%)
Mar 06, 2007	28.14	28.59	27.96	28.34	4,761,307	+0.39(+1.39%)
Mar 05, 2007	28.15	28.44	27.93	27.96	4,995,753	-0.39(-1.39%)
Mar 02, 2007	28.83	29.07	28.35	28.35	4,694,911	-0.63(-2.18%)
Mar 01, 2007	28.68	29.38	28.25	28.98	5,463,018	-0.39(-1.34%)
Feb 28, 2007	28.90	29.55	28.49	29.38	8,712,955	+0.70(+2.44%)
Feb 27, 2007	29.83	29.83	28.68	28.68	7,563,393	-1.44(-4.79%)
Feb 26, 2007	30.65	30.69	29.96	30.12	5,343,138	-0.33(-1.10%)
Feb 23, 2007	30.33	30.65	30.15	30.46	5,116,881	+0.16(+0.53%)
Feb 22, 2007	30.53	30.67	29.94	30.30	4,527,464	-0.17(-0.55%)
Feb 21, 2007	30.54	30.86	30.26	30.46	6,093,616	-0.30(-0.96%)
Feb 20, 2007	30.40	30.76	30.21	30.76	6,858,328	+0.36(+1.20%)
Feb 16, 2007	30.49	30.64	30.19	30.40	5,664,046	-0.22(-0.72%)
Feb 15, 2007	29.27	30.71	29.27	30.62	18,418,236	+1.44(+4.92%)
Feb 14, 2007	28.41	29.25	28.15	29.18	8,115,329	+0.81(+2.87%)
Feb 13, 2007	28.71	28.80	28.25	28.37	5,005,533	-0.32(-1.11%)
Feb 12, 2007	28.65	28.86	28.50	28.69	3,460,178	+0.05(+0.16%)
Feb 09, 2007	29.17	29.24	28.53	28.64	3,319,596	-0.41(-1.41%)
Feb 08, 2007	29.02	29.16	28.63	29.05	4,322,152	+0.09(+0.31%)
Feb 07, 2007	28.37	29.01	28.28	28.96	5,452,978	+0.76(+2.69%)
Feb 06, 2007	28.58	28.64	27.81	28.20	4,552,293	-0.30(-1.07%)
Feb 05, 2007	28.24	28.64	27.95	28.50	4,911,146	+0.14(+0.51%)
Feb 02, 2007	28.46	28.49	28.01	28.36	3,964,574	+0.02(+0.05%)
Feb 01, 2007	28.79	29.23	28.13	28.34	5,358,358	-0.22(-0.77%)
Jan 31, 2007	28.69	28.75	28.06	28.57	4,847,773	-0.06(-0.21%)
Jan 30, 2007	28.20	28.74	27.74	28.63	8,605,598	+0.58(+2.09%)
Jan 29, 2007	27.81	28.31	27.50	28.04	4,223,697	+0.14(+0.49%)
Jan 26, 2007	28.25	28.32	27.68	27.90	5,110,120	-0.32(-1.13%)
Jan 25, 2007	28.54	28.99	28.10	28.22	6,270,043	-0.37(-1.30%)
Jan 24, 2007	28.31	28.95	28.31	28.60	5,728,064	+0.33(+1.18%)
Jan 23, 2007	27.84	28.70	27.65	28.26	8,483,967	+0.53(+1.92%)
Jan 22, 2007	28.12	28.15	27.56	27.73	7,730,633	-0.43(-1.51%)
Jan 19, 2007	28.49	28.65	27.92	28.15	9,781,248	-0.49(-1.72%)
Jan 18, 2007	29.45	29.47	28.60	28.65	9,299,100	-0.90(-3.03%)
Jan 17, 2007	30.23	30.34	29.33	29.55	7,051,163	-0.71(-2.36%)
Jan 16, 2007	30.34	30.47	29.89	30.26	4,741,394	+0.02(+0.08%)
Jan 12, 2007	30.28	30.50	30.05	30.24	4,535,909	-0.20(-0.65%)
Jan 11, 2007	30.21	30.98	30.21	30.43	5,412,939	+0.25(+0.83%)
Jan 10, 2007	29.90	30.35	29.67	30.18	3,874,673	-0.01(-0.03%)
Jan 09, 2007	30.62	30.71	30.08	30.19	5,611,554	-0.37(-1.22%)
Jan 08, 2007	30.12	30.92	29.89	30.56	6,940,672	+0.88(+2.97%)
Jan 05, 2007	30.06	30.12	29.45	29.68	5,220,403	-0.38(-1.26%)
Jan 04, 2007	30.34	30.39	29.55	30.06	6,766,471	-0.29(-0.95%)

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.