Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	24.41	24.52	23.98	24.17	303,357	-0.22(-0.91%)
Mar 29, 2007	24.58	24.58	24.15	24.40	182,246	-0.05(-0.21%)
Mar 28, 2007	24.39	24.60	24.37	24.45	495,439	-0.03(-0.11%)
Mar 27, 2007	24.59	24.59	24.44	24.47	179,931	-0.15(-0.59%)
Mar 26, 2007	24.45	24.62	24.27	24.62	197,288	+0.20(+0.81%)
Mar 23, 2007	24.38	24.55	24.26	24.42	129,211	+0.05(+0.19%)
Mar 22, 2007	24.47	24.53	24.22	24.38	213,488	-0.02(-0.06%)
Mar 21, 2007	23.79	24.39	23.58	24.39	334,406	+0.61(+2.55%)
Mar 20, 2007	23.63	23.84	23.55	23.79	444,140	+0.15(+0.61%)
Mar 19, 2007	23.83	23.92	23.60	23.64	437,776	-0.06(-0.24%)
Mar 16, 2007	23.87	23.89	23.63	23.70	441,247	-0.17(-0.72%)
Mar 15, 2007	23.81	24.01	23.77	23.87	244,344	+0.07(+0.31%)
Mar 14, 2007	23.59	23.88	23.42	23.80	198,445	+0.15(+0.64%)
Mar 13, 2007	24.18	24.12	23.58	23.64	228,723	-0.53(-2.21%)
Mar 12, 2007	23.93	24.18	23.86	24.18	136,347	+0.21(+0.87%)
Mar 09, 2007	24.06	24.08	23.85	23.97	203,845	+0.04(+0.17%)
Mar 08, 2007	23.94	24.05	23.81	23.93	197,674	+0.12(+0.52%)
Mar 07, 2007	23.97	24.01	23.80	23.81	165,467	-0.20(-0.82%)
Mar 06, 2007	23.72	24.09	23.65	24.00	225,637	+0.41(+1.74%)
Mar 05, 2007	23.80	24.23	23.56	23.59	318,978	-0.43(-1.77%)
Mar 02, 2007	24.39	24.41	24.02	24.02	314,543	-0.44(-1.78%)
Mar 01, 2007	24.06	24.61	23.30	24.45	279,058	+0.17(+0.70%)
Feb 28, 2007	24.40	24.69	24.08	24.28	321,678	-0.08(-0.32%)
Feb 27, 2007	24.93	25.14	24.30	24.36	269,608	-0.72(-2.87%)
Feb 26, 2007	25.10	25.43	24.92	25.08	240,487	+0.10(+0.42%)
Feb 23, 2007	24.89	25.07	24.78	24.98	285,808	+0.09(+0.35%)
Feb 22, 2007	25.11	25.12	24.82	24.89	388,212	-0.23(-0.93%)
Feb 21, 2007	25.47	25.49	25.06	25.12	240,487	-0.38(-1.50%)
Feb 20, 2007	25.46	25.59	24.88	25.51	217,730	+0.13(+0.53%)
Feb 16, 2007	25.36	25.66	25.02	25.37	383,584	+0.17(+0.68%)
Feb 15, 2007	25.20	25.24	24.85	25.20	328,235	-0.01(-0.04%)
Feb 14, 2007	25.35	25.77	25.17	25.21	273,421	-0.15(-0.57%)
Feb 13, 2007	25.31	25.36	25.15	25.36	124,453	-0.06(-0.24%)
Feb 12, 2007	25.62	25.70	25.36	25.42	272,722	-0.18(-0.71%)
Feb 09, 2007	25.56	25.67	25.41	25.60	295,257	+0.06(+0.22%)
Feb 08, 2007	25.39	25.61	25.32	25.54	249,937	+0.16(+0.61%)
Feb 07, 2007	25.46	25.51	25.25	25.39	196,517	-0.03(-0.12%)
Feb 06, 2007	25.33	25.42	25.25	25.42	98,740	+0.11(+0.45%)
Feb 05, 2007	25.20	25.30	24.94	25.30	163,346	+0.06(+0.25%)
Feb 02, 2007	25.32	25.32	25.11	25.24	155,632	+0.02(+0.06%)
Feb 01, 2007	24.96	25.25	24.96	25.23	107,997	+0.29(+1.16%)
Jan 31, 2007	25.05	25.17	24.79	24.94	195,360	-0.14(-0.56%)
Jan 30, 2007	24.96	25.09	24.81	25.08	163,924	+0.17(+0.69%)
Jan 29, 2007	24.79	25.06	24.63	24.91	156,789	+0.07(+0.27%)
Jan 26, 2007	24.74	24.86	24.47	24.84	125,932	+0.09(+0.38%)
Jan 25, 2007	24.92	24.95	24.60	24.74	201,724	-0.21(-0.83%)
Jan 24, 2007	24.68	24.96	24.65	24.95	127,668	+0.29(+1.18%)
Jan 23, 2007	24.55	24.72	24.45	24.66	284,650	+0.07(+0.27%)
Jan 22, 2007	24.62	24.62	24.37	24.59	153,703	-0.03(-0.13%)
Jan 19, 2007	24.71	24.71	24.48	24.62	189,188	+0.01(+0.02%)
Jan 18, 2007	24.54	24.73	24.50	24.62	272,886	+0.03(+0.11%)
Jan 17, 2007	24.73	24.77	24.50	24.59	210,788	-0.14(-0.57%)
Jan 16, 2007	24.83	24.89	24.67	24.73	234,894	-0.01(-0.04%)
Jan 12, 2007	24.60	24.78	24.59	24.74	215,802	+0.11(+0.46%)
Jan 11, 2007	24.29	24.68	24.29	24.63	255,530	+0.34(+1.41%)
Jan 10, 2007	24.10	24.35	24.05	24.29	293,329	+0.08(+0.34%)
Jan 09, 2007	24.09	24.22	23.72	24.20	303,550	+0.14(+0.58%)
Jan 08, 2007	23.85	24.08	23.64	24.07	354,270	+0.20(+0.83%)
Jan 05, 2007	24.30	24.30	23.61	23.87	205,195	-0.53(-2.19%)
Jan 04, 2007	24.20	24.45	24.03	24.40	284,458	+0.18(+0.75%)

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.