Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	27.69	28.07	27.59	27.67	106,800	-0.22(-0.79%)
Mar 29, 2007	27.63	27.95	27.45	27.89	111,900	+0.59(+2.16%)
Mar 28, 2007	27.40	27.66	27.28	27.30	75,300	+0.25(+0.92%)
Mar 27, 2007	26.73	27.05	26.70	27.05	48,200	+0.26(+0.97%)
Mar 26, 2007	26.71	26.82	26.60	26.79	25,900	+0.52(+1.98%)
Mar 23, 2007	26.30	26.44	26.17	26.27	57,200	+0.10(+0.38%)
Mar 22, 2007	25.75	26.22	25.75	26.17	27,800	+0.56(+2.19%)
Mar 21, 2007	25.36	25.61	25.28	25.61	48,600	+0.17(+0.67%)
Mar 20, 2007	25.40	25.60	25.39	25.44	29,000	-0.05(-0.20%)
Mar 19, 2007	25.33	25.60	25.33	25.49	700	+0.09(+0.35%)
Mar 16, 2007	25.61	25.78	25.17	25.40	18,700	-0.02(-0.08%)
Mar 15, 2007	25.76	25.76	25.40	25.42	9,100	-0.27(-1.05%)
Mar 14, 2007	25.62	25.76	25.55	25.69	29,600	+0.10(+0.39%)
Mar 13, 2007	25.56	25.99	25.54	25.59	8,900	+0.03(+0.12%)
Mar 12, 2007	25.59	25.75	25.39	25.56	141,800	-0.33(-1.27%)
Mar 09, 2007	26.43	26.46	25.89	25.89	4,600	-0.61(-2.30%)
Mar 08, 2007	26.60	26.60	26.29	26.50	55,000	-0.03(-0.11%)
Mar 07, 2007	26.55	26.63	26.38	26.53	23,400	+0.37(+1.41%)
Mar 06, 2007	25.97	26.18	25.82	26.16	37,500	+0.40(+1.55%)
Mar 05, 2007	25.92	26.01	25.62	25.76	47,500	-0.44(-1.68%)
Mar 02, 2007	26.58	26.60	26.19	26.20	19,200	-0.27(-1.02%)
Mar 01, 2007	26.33	26.53	26.23	26.47	31,700	+0.02(+0.08%)
Feb 28, 2007	26.20	26.48	26.07	26.45	18,700	+0.40(+1.54%)
Feb 27, 2007	26.12	26.61	26.05	26.05	42,700	-0.37(-1.40%)
Feb 26, 2007	26.53	26.53	26.29	26.42	18,600	+0.19(+0.72%)
Feb 23, 2007	26.26	26.41	26.11	26.23	130,700	+0.17(+0.65%)
Feb 22, 2007	25.64	26.06	25.62	26.06	8,200	+0.44(+1.72%)
Feb 21, 2007	25.15	25.72	25.04	25.62	12,300	+0.84(+3.39%)
Feb 20, 2007	24.66	24.82	24.50	24.78	9,000	-0.46(-1.82%)
Feb 16, 2007	24.80	25.29	24.80	25.24	21,300	+0.47(+1.90%)
Feb 15, 2007	24.75	24.77	24.12	24.77	7,500	-0.12(-0.48%)
Feb 14, 2007	25.13	25.13	24.76	24.89	14,700	-0.52(-2.05%)
Feb 13, 2007	25.03	25.47	25.02	25.41	8,900	+0.66(+2.67%)
Feb 12, 2007	25.17	25.19	24.62	24.75	87,000	-1.00(-3.88%)
Feb 09, 2007	25.70	25.90	25.57	25.75	42,300	+0.14(+0.55%)
Feb 08, 2007	24.90	25.61	24.81	25.61	7,600	+0.80(+3.22%)
Feb 07, 2007	25.40	25.46	24.77	24.81	27,700	-0.51(-2.01%)
Feb 06, 2007	25.51	25.54	25.14	25.32	9,000	+0.06(+0.24%)
Feb 05, 2007	25.61	25.75	25.20	25.26	21,600	-0.02(-0.08%)
Feb 02, 2007	24.85	25.33	24.80	25.28	7,500	+0.55(+2.22%)
Feb 01, 2007	25.01	25.12	24.67	24.73	7,100	-0.21(-0.84%)
Jan 31, 2007	24.48	25.00	24.23	24.94	12,700	+0.27(+1.09%)
Jan 30, 2007	23.64	24.72	23.64	24.67	227,400	+1.10(+4.67%)
Jan 29, 2007	24.04	24.04	23.55	23.57	4,300	-0.53(-2.20%)
Jan 26, 2007	23.87	24.10	23.87	24.10	3,800	+0.47(+1.99%)
Jan 25, 2007	24.15	24.15	23.63	23.63	17,500	-0.37(-1.54%)
Jan 24, 2007	23.85	24.00	23.50	24.00	8,900	-0.02(-0.08%)
Jan 23, 2007	23.52	24.04	23.52	24.02	10,000	+0.88(+3.80%)
Jan 22, 2007	23.55	23.77	22.88	23.14	54,600	-0.15(-0.64%)
Jan 19, 2007	22.88	23.29	22.84	23.29	19,400	+0.80(+3.56%)
Jan 18, 2007	22.90	22.98	22.20	22.49	13,600	-0.31(-1.36%)
Jan 17, 2007	22.43	22.85	22.43	22.80	12,800	+0.14(+0.62%)
Jan 16, 2007	22.95	23.11	22.43	22.66	19,000	-0.77(-3.29%)
Jan 12, 2007	22.95	23.43	22.95	23.43	38,700	+0.42(+1.83%)
Jan 11, 2007	23.45	23.93	22.90	23.01	76,200	-0.78(-3.28%)
Jan 10, 2007	24.27	24.27	23.75	23.79	9,500	-0.69(-2.82%)
Jan 09, 2007	24.07	24.48	24.02	24.48	6,500	+0.14(+0.57%)
Jan 08, 2007	24.76	24.76	24.21	24.34	1,400	+0.15(+0.62%)

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.