Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28.61	28.81	28.46	28.67	7,495,616	+0.11(+0.40%)
Mar 29, 2007	28.83	28.83	28.42	28.56	8,271,850	+0.03(+0.09%)
Mar 28, 2007	28.55	28.67	28.30	28.53	9,400,041	-0.13(-0.47%)
Mar 27, 2007	28.56	28.76	28.53	28.67	7,420,200	-0.05(-0.18%)
Mar 26, 2007	28.95	28.95	28.42	28.72	8,327,995	+0.04(+0.16%)
Mar 23, 2007	28.64	28.73	28.22	28.67	9,490,971	+0.36(+1.26%)
Mar 22, 2007	28.35	28.43	28.24	28.32	9,805,296	-0.08(-0.27%)
Mar 21, 2007	28.18	28.45	27.89	28.39	7,147,129	+0.19(+0.68%)
Mar 20, 2007	27.97	28.23	27.84	28.20	6,174,099	+0.28(+1.00%)
Mar 19, 2007	27.78	28.16	27.78	27.92	7,821,636	+0.25(+0.90%)
Mar 16, 2007	27.05	27.83	27.05	27.67	15,414,509	+0.01(+0.02%)
Mar 15, 2007	27.69	27.85	27.62	27.67	8,901,506	-0.11(-0.41%)
Mar 14, 2007	27.73	27.92	27.41	27.78	10,329,078	+0.11(+0.39%)
Mar 13, 2007	28.43	28.41	27.64	27.67	13,532,395	-0.76(-2.66%)
Mar 12, 2007	28.21	28.57	28.06	28.43	11,519,088	+0.33(+1.18%)
Mar 09, 2007	27.88	28.32	27.86	28.10	9,766,754	+0.32(+1.17%)
Mar 08, 2007	28.00	28.11	27.62	27.78	10,767,437	+0.34(+1.25%)
Mar 07, 2007	27.32	27.53	27.15	27.43	9,411,511	+0.00(+0.00%)
Mar 06, 2007	27.48	27.53	26.93	27.43	11,479,180	+0.12(+0.44%)
Mar 05, 2007	27.66	27.83	27.27	27.31	10,795,561	-0.48(-1.74%)
Mar 02, 2007	28.07	28.30	27.77	27.79	10,131,424	-0.27(-0.98%)
Mar 01, 2007	27.68	28.28	27.33	28.07	16,858,450	+0.26(+0.94%)
Feb 28, 2007	28.36	28.36	27.61	27.81	18,383,720	-0.49(-1.73%)
Feb 27, 2007	28.98	29.12	28.00	28.30	15,232,252	-0.85(-2.93%)
Feb 26, 2007	29.28	29.37	29.12	29.15	9,278,303	-0.13(-0.46%)
Feb 23, 2007	29.31	29.41	29.17	29.28	6,061,131	-0.03(-0.09%)
Feb 22, 2007	29.18	29.33	29.16	29.31	7,547,937	+0.05(+0.17%)
Feb 21, 2007	29.15	29.35	29.11	29.26	8,831,903	+0.10(+0.33%)
Feb 20, 2007	28.75	29.21	28.67	29.16	9,982,005	+0.32(+1.10%)
Feb 16, 2007	28.64	28.88	28.55	28.84	10,694,848	+0.22(+0.76%)
Feb 15, 2007	28.58	28.79	28.54	28.63	6,484,721	-0.03(-0.09%)
Feb 14, 2007	28.61	28.67	28.46	28.65	8,423,089	+0.08(+0.27%)
Feb 13, 2007	28.55	28.62	28.46	28.58	8,030,035	+0.11(+0.38%)
Feb 12, 2007	28.32	28.58	28.26	28.47	8,876,987	+0.11(+0.38%)
Feb 09, 2007	28.30	28.58	28.27	28.36	7,772,144	+0.13(+0.47%)
Feb 08, 2007	28.47	28.54	28.09	28.23	9,455,975	-0.24(-0.83%)
Feb 07, 2007	28.48	28.56	28.30	28.46	5,282,299	-0.03(-0.11%)
Feb 06, 2007	28.45	28.55	28.28	28.49	6,310,791	+0.15(+0.54%)
Feb 05, 2007	28.30	28.46	28.20	28.34	5,531,959	-0.01(-0.02%)
Feb 02, 2007	28.31	28.48	28.27	28.35	7,422,400	+0.04(+0.13%)
Feb 01, 2007	28.17	28.34	28.13	28.31	9,563,286	+0.08(+0.29%)
Jan 31, 2007	27.86	28.28	27.78	28.23	11,549,569	+0.37(+1.32%)
Jan 30, 2007	27.67	27.91	27.67	27.86	9,141,425	+0.34(+1.25%)
Jan 29, 2007	27.23	27.78	27.21	27.51	12,981,226	+0.19(+0.70%)
Jan 26, 2007	27.38	27.43	27.08	27.32	13,421,470	-0.04(-0.16%)
Jan 25, 2007	27.99	28.09	27.28	27.37	16,701,931	-0.74(-2.63%)
Jan 24, 2007	28.29	28.31	28.03	28.11	17,312,806	-0.44(-1.54%)
Jan 23, 2007	28.35	28.64	28.26	28.55	9,647,344	+0.32(+1.13%)
Jan 22, 2007	28.51	28.51	28.13	28.23	7,727,051	-0.29(-1.03%)
Jan 19, 2007	28.43	28.58	28.20	28.52	8,039,558	+0.14(+0.49%)
Jan 18, 2007	28.56	28.63	28.34	28.38	7,369,608	-0.17(-0.60%)
Jan 17, 2007	28.37	28.68	28.25	28.55	14,831,445	+0.18(+0.65%)
Jan 16, 2007	28.23	28.42	28.11	28.37	8,449,321	+0.22(+0.79%)
Jan 12, 2007	28.43	28.44	28.06	28.14	11,160,074	-0.18(-0.65%)
Jan 11, 2007	28.14	28.39	28.07	28.33	8,840,859	+0.16(+0.56%)
Jan 10, 2007	27.86	28.19	27.66	28.17	10,015,943	+0.30(+1.07%)
Jan 09, 2007	27.92	28.10	27.74	27.87	10,735,542	+0.05(+0.18%)
Jan 08, 2007	27.69	27.91	27.53	27.82	7,130,789	+0.11(+0.39%)
Jan 05, 2007	27.62	27.89	27.58	27.71	8,957,283	+0.00(+0.00%)
Jan 04, 2007	27.85	27.92	27.29	27.71	15,438,548	-0.21(-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.