Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	25.79	25.80	25.38	25.64	47,117,204	-0.14(-0.53%)
Mar 29, 2007	25.82	25.91	25.63	25.78	37,880,920	+0.00(+0.00%)
Mar 28, 2007	25.89	25.91	25.60	25.78	57,116,068	-0.17(-0.67%)
Mar 27, 2007	25.96	26.04	25.86	25.96	40,922,024	-0.15(-0.58%)
Mar 26, 2007	26.00	26.11	25.70	26.11	40,919,292	+0.13(+0.50%)
Mar 23, 2007	25.96	26.04	25.82	25.98	46,143,428	+0.01(+0.03%)
Mar 22, 2007	25.70	25.99	25.67	25.97	46,367,200	+0.24(+0.93%)
Mar 21, 2007	25.22	25.89	25.19	25.73	69,543,200	+0.51(+2.04%)
Mar 20, 2007	25.11	25.27	25.02	25.22	38,973,708	+0.07(+0.29%)
Mar 19, 2007	25.02	25.14	24.97	25.14	36,581,052	+0.22(+0.90%)
Mar 16, 2007	25.03	25.27	24.84	24.92	61,770,940	-0.12(-0.46%)
Mar 15, 2007	24.80	25.15	24.74	25.03	49,398,752	+0.15(+0.61%)
Mar 14, 2007	24.72	24.95	24.58	24.88	55,939,336	+0.16(+0.65%)
Mar 13, 2007	24.98	24.93	24.66	24.72	53,636,664	-0.25(-1.02%)
Mar 12, 2007	24.69	25.11	24.66	24.98	41,651,936	+0.09(+0.35%)
Mar 09, 2007	25.07	25.12	24.82	24.89	47,197,444	-0.09(-0.38%)
Mar 08, 2007	25.09	25.12	24.91	24.98	40,158,860	+0.09(+0.35%)
Mar 07, 2007	25.19	25.20	24.89	24.90	53,763,520	-0.28(-1.12%)
Mar 06, 2007	25.19	25.27	25.03	25.18	46,879,460	+0.12(+0.49%)
Mar 05, 2007	25.19	25.36	25.03	25.06	45,329,328	-0.23(-0.92%)
Mar 02, 2007	25.33	25.49	25.16	25.29	62,294,788	-0.09(-0.37%)
Mar 01, 2007	25.10	26.72	24.89	25.38	70,854,208	+0.07(+0.26%)
Feb 28, 2007	25.24	25.44	25.13	25.32	69,937,624	+0.18(+0.72%)
Feb 27, 2007	25.60	26.54	25.02	25.14	86,520,712	-0.49(-1.92%)
Feb 26, 2007	25.57	25.66	25.49	25.63	39,867,008	+0.17(+0.68%)
Feb 23, 2007	25.62	25.64	25.45	25.45	52,608,276	-0.22(-0.85%)
Feb 22, 2007	25.98	26.02	25.61	25.67	51,936,340	-0.37(-1.42%)
Feb 21, 2007	26.10	26.18	25.98	26.04	47,806,940	-0.12(-0.44%)
Feb 20, 2007	26.01	26.20	25.93	26.16	32,467,072	+0.14(+0.56%)
Feb 16, 2007	26.16	26.18	26.01	26.01	42,817,524	-0.20(-0.75%)
Feb 15, 2007	26.45	26.45	26.15	26.21	39,462,516	-0.24(-0.90%)
Feb 14, 2007	26.06	26.47	25.96	26.45	43,996,572	+0.51(+1.96%)
Feb 13, 2007	25.92	26.04	25.85	25.94	31,663,772	+0.09(+0.36%)
Feb 12, 2007	25.78	26.02	25.78	25.85	26,213,388	+0.08(+0.31%)
Feb 09, 2007	25.90	25.99	25.73	25.77	41,103,548	-0.15(-0.59%)
Feb 08, 2007	26.15	26.15	25.82	25.92	46,438,932	-0.26(-1.00%)
Feb 07, 2007	26.34	26.36	26.15	26.18	29,469,476	-0.15(-0.58%)
Feb 06, 2007	26.40	26.43	26.27	26.33	31,342,440	-0.04(-0.16%)
Feb 05, 2007	26.30	26.46	26.25	26.38	36,130,264	+0.07(+0.28%)
Feb 02, 2007	26.30	26.40	26.19	26.30	34,625,192	+0.03(+0.11%)
Feb 01, 2007	26.24	26.28	25.93	26.27	52,217,496	+0.13(+0.50%)
Jan 31, 2007	26.11	26.27	25.98	26.14	49,867,020	+0.01(+0.06%)
Jan 30, 2007	26.25	26.35	25.93	26.13	59,499,064	-0.12(-0.44%)
Jan 29, 2007	26.16	26.36	26.13	26.25	34,400,152	+0.09(+0.33%)
Jan 26, 2007	26.43	26.51	26.11	26.16	35,746,376	-0.20(-0.74%)
Jan 25, 2007	26.58	26.62	26.30	26.35	35,621,860	-0.22(-0.82%)
Jan 24, 2007	26.62	26.65	26.48	26.57	29,589,166	+0.07(+0.25%)
Jan 23, 2007	26.60	26.64	26.38	26.51	48,448,268	-0.14(-0.54%)
Jan 22, 2007	26.93	27.07	26.54	26.65	57,065,440	-0.15(-0.54%)
Jan 19, 2007	26.94	27.20	26.72	26.80	86,742,440	-0.76(-2.76%)
Jan 18, 2007	27.57	27.68	27.02	27.56	57,376,796	+0.01(+0.05%)
Jan 17, 2007	27.69	27.76	27.45	27.54	42,005,212	-0.09(-0.34%)
Jan 16, 2007	27.56	27.74	27.51	27.64	42,908,944	+0.16(+0.58%)
Jan 12, 2007	27.44	27.56	27.32	27.48	35,774,228	-0.02(-0.08%)
Jan 11, 2007	27.20	27.53	27.14	27.50	42,514,440	+0.26(+0.96%)
Jan 10, 2007	27.11	27.28	27.08	27.24	33,088,956	+0.01(+0.03%)
Jan 09, 2007	27.40	27.55	27.09	27.23	33,917,400	+0.00(+0.00%)
Jan 08, 2007	27.16	27.32	27.01	27.23	32,701,622	-0.01(-0.03%)
Jan 05, 2007	27.25	27.38	27.06	27.24	37,267,856	-0.14(-0.50%)
Jan 04, 2007	27.54	27.56	27.16	27.38	43,144,184	-0.16(-0.58%)

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.