Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.35	29.67	29.25	29.38	7,238,983	-0.08(-0.28%)
Mar 29, 2007	29.53	29.65	28.91	29.46	8,614,176	+0.07(+0.23%)
Mar 28, 2007	29.56	29.79	29.24	29.40	5,525,118	-0.28(-0.95%)
Mar 27, 2007	29.85	30.24	29.68	29.68	7,746,153	-0.29(-0.97%)
Mar 26, 2007	29.94	30.13	29.49	29.97	6,645,278	+0.03(+0.09%)
Mar 23, 2007	29.60	30.03	29.53	29.94	7,326,121	+0.40(+1.36%)
Mar 22, 2007	29.92	29.97	29.28	29.54	7,288,619	-0.36(-1.22%)
Mar 21, 2007	29.26	29.98	29.03	29.90	8,554,203	+0.68(+2.34%)
Mar 20, 2007	28.80	29.34	28.66	29.22	8,436,752	+0.44(+1.51%)
Mar 19, 2007	28.83	28.90	28.52	28.79	6,713,846	+0.12(+0.40%)
Mar 16, 2007	28.64	28.89	28.34	28.67	7,938,162	+0.01(+0.04%)
Mar 15, 2007	28.71	28.76	28.45	28.66	5,368,626	+0.02(+0.06%)
Mar 14, 2007	28.50	28.64	28.10	28.64	7,216,498	+0.26(+0.93%)
Mar 13, 2007	29.07	28.94	28.37	28.38	8,925,940	-0.69(-2.39%)
Mar 12, 2007	28.97	29.30	28.89	29.07	8,524,475	-0.05(-0.17%)
Mar 09, 2007	29.51	29.51	28.79	29.12	8,769,414	-0.14(-0.49%)
Mar 08, 2007	28.66	29.63	28.65	29.27	19,214,704	+1.14(+4.04%)
Mar 07, 2007	28.05	28.38	27.93	28.13	7,309,692	-0.06(-0.20%)
Mar 06, 2007	28.50	28.51	27.99	28.19	8,609,445	+0.01(+0.04%)
Mar 05, 2007	27.49	28.64	27.41	28.17	14,068,518	+0.67(+2.44%)
Mar 02, 2007	27.83	28.19	27.28	27.50	9,677,973	-0.56(-1.98%)
Mar 01, 2007	27.96	28.31	27.67	28.06	11,044,271	-0.45(-1.59%)
Feb 28, 2007	28.85	29.05	28.49	28.51	11,647,024	-0.31(-1.07%)
Feb 27, 2007	29.51	29.57	28.55	28.82	17,089,816	-1.17(-3.90%)
Feb 26, 2007	29.97	30.12	29.72	29.99	8,044,361	+0.14(+0.48%)
Feb 23, 2007	29.29	30.05	29.27	29.84	18,958,090	+1.05(+3.66%)
Feb 22, 2007	28.37	28.79	28.31	28.79	8,055,230	+0.58(+2.07%)
Feb 21, 2007	28.16	28.38	28.05	28.21	5,797,881	-0.04(-0.14%)
Feb 20, 2007	27.91	28.29	27.57	28.25	7,857,851	+0.20(+0.71%)
Feb 16, 2007	28.03	28.10	27.72	28.05	7,219,668	+0.06(+0.20%)
Feb 15, 2007	27.72	28.06	27.61	27.99	4,800,833	+0.23(+0.81%)
Feb 14, 2007	27.44	28.00	27.33	27.77	7,308,275	+0.55(+2.00%)
Feb 13, 2007	27.50	27.61	27.13	27.22	5,294,351	-0.14(-0.50%)
Feb 12, 2007	27.21	27.44	27.06	27.36	6,335,826	-0.01(-0.02%)
Feb 09, 2007	27.74	28.10	27.14	27.36	11,699,360	-0.69(-2.47%)
Feb 08, 2007	28.08	28.30	28.00	28.06	7,132,470	-0.15(-0.55%)
Feb 07, 2007	28.07	28.53	27.96	28.21	7,382,179	+0.23(+0.81%)
Feb 06, 2007	28.06	28.15	27.73	27.99	8,892,216	-0.28(-0.97%)
Feb 05, 2007	27.71	28.59	27.61	28.26	16,066,184	+0.71(+2.58%)
Feb 02, 2007	26.88	27.55	26.87	27.55	7,523,690	+0.62(+2.29%)
Feb 01, 2007	27.01	27.40	26.61	26.93	8,178,411	-0.20(-0.75%)
Jan 31, 2007	27.03	27.31	26.60	27.14	6,156,078	+0.07(+0.26%)
Jan 30, 2007	27.19	27.30	26.84	27.07	5,949,553	-0.05(-0.18%)
Jan 29, 2007	26.95	27.43	26.86	27.12	8,792,547	+0.16(+0.59%)
Jan 26, 2007	26.29	27.18	26.03	26.96	13,419,942	+1.00(+3.86%)
Jan 25, 2007	26.31	26.84	25.87	25.95	7,554,877	-0.35(-1.32%)
Jan 24, 2007	25.99	26.48	25.88	26.30	6,700,106	+0.42(+1.62%)
Jan 23, 2007	26.59	26.59	25.82	25.88	9,624,876	-0.66(-2.49%)
Jan 22, 2007	26.41	26.72	25.98	26.54	8,292,954	+0.09(+0.33%)
Jan 19, 2007	26.31	26.91	26.09	26.45	9,021,626	+0.11(+0.42%)
Jan 18, 2007	27.52	27.60	26.23	26.34	19,619,862	-1.90(-6.71%)
Jan 17, 2007	27.83	28.62	27.65	28.24	8,855,329	+0.30(+1.07%)
Jan 16, 2007	28.47	28.76	27.77	27.94	11,091,209	-0.80(-2.80%)
Jan 12, 2007	28.67	29.06	28.42	28.75	5,569,983	+0.06(+0.19%)
Jan 11, 2007	28.77	29.12	28.50	28.69	8,259,414	+0.08(+0.29%)
Jan 10, 2007	27.94	28.68	27.83	28.61	6,541,235	+0.45(+1.60%)
Jan 09, 2007	28.10	28.57	27.77	28.16	8,072,521	+0.29(+1.05%)
Jan 08, 2007	27.58	28.32	27.51	27.87	7,310,636	+0.23(+0.84%)
Jan 05, 2007	27.33	27.66	27.14	27.63	7,074,765	+0.06(+0.20%)
Jan 04, 2007	27.16	27.66	26.82	27.58	5,998,390	+0.58(+2.16%)

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.