Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	27.18	27.19	26.94	27.19	44,599	+0.13(+0.48%)
Mar 29, 2007	27.34	27.38	26.81	27.06	142,393	-0.10(-0.37%)
Mar 28, 2007	26.84	27.24	26.66	27.16	69,730	+0.03(+0.11%)
Mar 27, 2007	27.82	28.29	27.11	27.13	59,923	-0.88(-3.14%)
Mar 26, 2007	28.00	28.18	27.20	28.01	33,838	+0.00(+0.00%)
Mar 23, 2007	27.97	28.16	27.82	28.01	27,132	-0.06(-0.21%)
Mar 22, 2007	27.68	28.54	27.62	28.07	70,420	+0.42(+1.52%)
Mar 21, 2007	26.84	27.83	26.68	27.65	67,593	+0.90(+3.36%)
Mar 20, 2007	26.82	26.99	26.34	26.75	45,445	-0.14(-0.52%)
Mar 19, 2007	26.54	27.30	26.37	26.89	49,793	+0.22(+0.82%)
Mar 16, 2007	27.39	27.75	26.04	26.67	142,104	-0.73(-2.66%)
Mar 15, 2007	26.84	27.41	26.77	27.40	38,625	+0.71(+2.66%)
Mar 14, 2007	26.25	27.00	25.83	26.69	66,766	+0.45(+1.71%)
Mar 13, 2007	27.92	28.49	26.10	26.24	102,644	-1.68(-6.02%)
Mar 12, 2007	24.44	28.40	23.55	27.92	141,860	+4.48(+19.11%)
Mar 09, 2007	23.83	23.91	23.25	23.44	76,211	-0.12(-0.51%)
Mar 08, 2007	23.76	24.17	23.50	23.56	61,757	-0.20(-0.84%)
Mar 07, 2007	25.04	25.31	23.65	23.76	106,857	+0.13(+0.55%)
Mar 06, 2007	22.24	23.63	21.76	23.63	62,162	+1.59(+7.21%)
Mar 05, 2007	23.37	23.38	21.74	22.04	97,600	-1.35(-5.77%)
Mar 02, 2007	23.68	23.95	23.37	23.39	67,897	-0.48(-2.01%)
Mar 01, 2007	24.17	24.79	23.75	23.87	97,003	-0.62(-2.53%)
Feb 28, 2007	23.75	25.00	23.56	24.49	32,316	+0.74(+3.12%)
Feb 27, 2007	25.04	25.23	23.57	23.75	42,068	-1.60(-6.31%)
Feb 26, 2007	25.74	25.94	25.00	25.35	50,169	-0.49(-1.90%)
Feb 23, 2007	26.74	26.74	25.84	25.84	16,993	-0.89(-3.33%)
Feb 22, 2007	26.05	26.77	25.83	26.73	41,860	+0.52(+1.98%)
Feb 21, 2007	26.81	27.00	26.00	26.21	36,743	-0.81(-3.00%)
Feb 20, 2007	27.25	27.25	26.32	27.02	22,395	-0.25(-0.92%)
Feb 16, 2007	27.04	27.50	26.67	27.27	23,617	+0.23(+0.85%)
Feb 15, 2007	26.58	27.28	26.50	27.04	27,543	+0.33(+1.24%)
Feb 14, 2007	27.51	27.54	26.56	26.71	41,165	-0.83(-3.01%)
Feb 13, 2007	27.48	27.75	27.17	27.54	35,087	-0.02(-0.07%)
Feb 12, 2007	27.30	27.58	27.09	27.56	15,434	+0.29(+1.06%)
Feb 09, 2007	28.16	28.50	27.01	27.27	40,180	-1.01(-3.57%)
Feb 08, 2007	28.30	28.58	27.81	28.28	34,244	-0.18(-0.63%)
Feb 07, 2007	29.48	29.48	28.19	28.46	23,405	-0.79(-2.70%)
Feb 06, 2007	28.44	29.52	28.06	29.25	21,578	+0.60(+2.09%)
Feb 05, 2007	30.08	30.08	28.47	28.65	40,996	-1.61(-5.32%)
Feb 02, 2007	29.78	30.40	29.31	30.26	8,411	+0.66(+2.23%)
Feb 01, 2007	29.01	29.79	29.01	29.60	20,360	+0.53(+1.82%)
Jan 31, 2007	28.62	29.39	27.30	29.07	28,078	+0.30(+1.04%)
Jan 30, 2007	28.27	28.92	27.89	28.77	42,051	+0.61(+2.17%)
Jan 29, 2007	26.50	28.63	26.50	28.16	66,553	+1.58(+5.94%)
Jan 26, 2007	27.24	27.44	26.26	26.58	45,922	-0.77(-2.82%)
Jan 25, 2007	28.90	28.90	26.95	27.35	16,821	-1.54(-5.33%)
Jan 24, 2007	27.98	28.89	27.98	28.89	20,490	+0.99(+3.55%)
Jan 23, 2007	27.03	27.96	27.03	27.90	52,501	+0.78(+2.88%)
Jan 22, 2007	28.10	28.85	26.63	27.12	78,209	-1.57(-5.47%)
Jan 19, 2007	29.51	29.59	28.33	28.69	31,502	-1.01(-3.40%)
Jan 18, 2007	31.07	31.15	29.55	29.70	33,775	-1.50(-4.81%)
Jan 17, 2007	31.94	32.12	31.12	31.20	33,932	-0.80(-2.50%)
Jan 16, 2007	32.19	32.31	31.59	32.00	17,243	+0.00(+0.00%)
Jan 12, 2007	31.96	32.38	31.80	32.00	16,580	+0.01(+0.03%)
Jan 11, 2007	31.99	32.38	30.90	31.99	5,218	-0.01(-0.03%)
Jan 10, 2007	31.62	32.38	31.03	32.00	19,987	+0.14(+0.44%)
Jan 09, 2007	32.11	32.11	30.90	31.86	20,254	-0.14(-0.44%)
Jan 08, 2007	30.52	32.24	30.52	32.00	28,482	+1.42(+4.64%)
Jan 05, 2007	32.00	32.18	30.45	30.58	31,711	-1.43(-4.47%)
Jan 04, 2007	33.01	33.13	31.92	32.01	29,770	-1.02(-3.09%)

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.