Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.50	30.03	29.50	29.66	1,631,571	+0.16(+0.54%)
Mar 29, 2007	29.74	29.86	29.39	29.50	1,373,957	+0.04(+0.14%)
Mar 28, 2007	29.69	29.82	29.38	29.46	1,396,992	-0.14(-0.46%)
Mar 27, 2007	29.58	29.69	29.28	29.59	2,218,308	-0.02(-0.07%)
Mar 26, 2007	29.76	29.80	29.47	29.61	1,673,092	-0.23(-0.76%)
Mar 23, 2007	29.69	29.94	29.68	29.84	1,360,884	+0.11(+0.36%)
Mar 22, 2007	29.76	29.89	29.56	29.73	1,605,377	-0.04(-0.14%)
Mar 21, 2007	29.26	29.86	29.21	29.78	1,825,597	+0.54(+1.86%)
Mar 20, 2007	28.75	29.37	28.75	29.23	1,854,895	+0.48(+1.67%)
Mar 19, 2007	28.55	28.82	28.52	28.75	928,224	+0.44(+1.54%)
Mar 16, 2007	28.33	28.54	28.13	28.32	1,556,676	+0.04(+0.15%)
Mar 15, 2007	28.23	28.33	28.10	28.27	1,797,657	-0.03(-0.10%)
Mar 14, 2007	28.29	28.44	27.88	28.30	2,022,534	+0.13(+0.45%)
Mar 13, 2007	28.73	28.64	28.12	28.17	2,151,950	-0.56(-1.95%)
Mar 12, 2007	28.79	28.94	28.63	28.73	1,615,660	-0.15(-0.52%)
Mar 09, 2007	28.64	29.16	28.64	28.89	2,226,845	+0.38(+1.34%)
Mar 08, 2007	28.62	28.76	28.46	28.50	1,615,854	+0.08(+0.29%)
Mar 07, 2007	28.41	28.65	28.32	28.42	1,466,648	-0.08(-0.27%)
Mar 06, 2007	28.29	28.64	28.05	28.50	1,902,641	+0.38(+1.36%)
Mar 05, 2007	28.11	28.50	28.09	28.12	1,982,759	-0.24(-0.84%)
Mar 02, 2007	28.31	28.56	28.17	28.35	2,275,933	-0.12(-0.43%)
Mar 01, 2007	27.86	28.53	27.61	28.48	2,367,825	+0.18(+0.62%)
Feb 28, 2007	28.31	28.68	28.14	28.30	2,347,335	-0.01(-0.02%)
Feb 27, 2007	29.38	29.38	28.11	28.31	2,405,931	-1.50(-5.03%)
Feb 26, 2007	30.25	30.29	29.76	29.81	1,748,821	-0.35(-1.17%)
Feb 23, 2007	29.72	30.30	29.62	30.16	2,349,082	+0.44(+1.48%)
Feb 22, 2007	29.87	29.89	29.60	29.72	1,572,004	-0.02(-0.06%)
Feb 21, 2007	29.57	29.78	29.46	29.74	1,264,472	+0.02(+0.07%)
Feb 20, 2007	29.45	29.76	29.22	29.72	1,546,005	+0.32(+1.09%)
Feb 16, 2007	29.28	29.43	29.21	29.40	1,475,767	+0.01(+0.05%)
Feb 15, 2007	29.09	29.42	29.07	29.38	1,615,660	+0.24(+0.84%)
Feb 14, 2007	28.69	29.14	28.67	29.14	1,275,506	+0.59(+2.07%)
Feb 13, 2007	28.55	28.76	28.45	28.55	1,550,054	-0.01(-0.04%)
Feb 12, 2007	28.66	28.83	28.43	28.56	1,339,176	-0.07(-0.24%)
Feb 09, 2007	28.99	29.19	28.50	28.63	1,348,874	-0.30(-1.02%)
Feb 08, 2007	29.01	29.10	28.74	28.92	1,438,126	-0.22(-0.75%)
Feb 07, 2007	28.97	29.22	28.90	29.14	1,710,927	+0.31(+1.07%)
Feb 06, 2007	29.03	29.12	28.59	28.83	2,608,883	-0.50(-1.70%)
Feb 05, 2007	29.16	29.42	28.97	29.33	3,188,829	+0.04(+0.13%)
Feb 02, 2007	29.06	29.38	28.98	29.29	2,290,874	+0.20(+0.67%)
Feb 01, 2007	28.68	29.24	28.49	29.10	2,566,586	+0.66(+2.33%)
Jan 31, 2007	27.95	28.44	27.91	28.44	1,510,110	+0.37(+1.33%)
Jan 30, 2007	28.07	28.25	27.96	28.06	1,927,461	+0.01(+0.02%)
Jan 29, 2007	27.95	28.17	27.91	28.05	1,664,749	+0.01(+0.04%)
Jan 26, 2007	28.22	28.41	27.89	28.04	2,130,607	+0.01(+0.05%)
Jan 25, 2007	28.28	28.44	27.99	28.03	1,817,836	-0.34(-1.19%)
Jan 24, 2007	28.58	28.58	28.15	28.37	2,326,768	-0.12(-0.43%)
Jan 23, 2007	27.93	28.52	27.93	28.49	2,264,874	+0.66(+2.36%)
Jan 22, 2007	28.25	28.25	27.64	27.83	3,057,279	-0.29(-1.03%)
Jan 19, 2007	27.81	28.16	27.66	28.12	2,534,183	+0.31(+1.10%)
Jan 18, 2007	27.36	27.99	27.26	27.82	4,216,977	-0.13(-0.45%)
Jan 17, 2007	28.12	29.09	27.87	27.94	9,442,700	+1.02(+3.78%)
Jan 16, 2007	26.83	27.00	26.66	26.93	3,308,350	+0.09(+0.35%)
Jan 12, 2007	26.66	27.00	26.59	26.83	1,328,889	+0.11(+0.40%)
Jan 11, 2007	26.61	26.77	26.48	26.73	2,146,324	+0.19(+0.70%)
Jan 10, 2007	26.33	26.55	26.23	26.54	1,726,062	+0.02(+0.06%)
Jan 09, 2007	26.32	26.60	26.12	26.53	1,980,237	+0.13(+0.51%)
Jan 08, 2007	26.18	26.45	25.98	26.39	1,880,701	+0.15(+0.56%)
Jan 05, 2007	26.49	26.67	26.19	26.24	3,040,399	+0.07(+0.25%)
Jan 04, 2007	26.29	26.34	26.01	26.18	1,825,597	-0.21(-0.81%)

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.