Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	27.14	27.50	27.04	27.15	15,200	-0.25(-0.91%)
Mar 29, 2007	26.86	27.46	26.67	27.40	34,700	+0.91(+3.44%)
Mar 28, 2007	26.56	26.81	26.37	26.49	44,700	+0.49(+1.88%)
Mar 27, 2007	26.01	26.08	25.88	26.00	12,000	-0.05(-0.19%)
Mar 26, 2007	26.21	26.25	25.85	26.05	24,500	+0.41(+1.60%)
Mar 23, 2007	25.85	26.04	25.59	25.64	543,900	+0.12(+0.47%)
Mar 22, 2007	25.15	25.74	25.01	25.52	17,000	+0.77(+3.11%)
Mar 21, 2007	24.54	24.75	24.50	24.75	2,500	-0.01(-0.04%)
Mar 20, 2007	24.52	24.87	24.51	24.76	8,000	-0.11(-0.44%)
Mar 19, 2007	24.67	24.94	24.49	24.87	3,700	+0.13(+0.53%)
Mar 16, 2007	24.93	25.17	24.21	24.74	4,700	-0.17(-0.68%)
Mar 15, 2007	25.19	25.19	24.77	24.91	4,800	-0.12(-0.48%)
Mar 14, 2007	24.78	25.03	24.62	25.03	6,100	+0.11(+0.44%)
Mar 13, 2007	25.00	25.45	24.90	24.92	5,600	-0.08(-0.32%)
Mar 12, 2007	25.05	25.29	24.90	25.00	20,500	-0.45(-1.77%)
Mar 09, 2007	25.94	26.08	25.33	25.45	6,000	-0.63(-2.42%)
Mar 08, 2007	26.24	26.24	25.84	26.08	35,800	-0.07(-0.27%)
Mar 07, 2007	25.79	26.16	25.70	26.15	67,000	+0.72(+2.83%)
Mar 06, 2007	25.31	25.63	25.31	25.43	4,300	+0.32(+1.27%)
Mar 05, 2007	25.01	25.45	24.99	25.11	21,200	-0.74(-2.86%)
Mar 02, 2007	25.90	26.20	25.65	25.85	10,200	-0.11(-0.42%)
Mar 01, 2007	25.75	26.04	25.30	25.96	44,600	-0.14(-0.54%)
Feb 28, 2007	25.40	26.23	25.39	26.10	27,400	+0.85(+3.37%)
Feb 27, 2007	25.31	25.95	25.19	25.25	16,800	-0.60(-2.32%)
Feb 26, 2007	25.90	25.94	25.55	25.85	27,300	+0.23(+0.90%)
Feb 23, 2007	25.52	25.90	25.36	25.62	8,600	+0.15(+0.59%)
Feb 22, 2007	25.21	25.49	25.07	25.47	9,000	+0.52(+2.09%)
Feb 21, 2007	24.56	25.11	24.50	24.95	7,800	+0.40(+1.63%)
Feb 20, 2007	24.30	24.55	24.13	24.55	8,100	-0.34(-1.37%)
Feb 16, 2007	24.51	24.89	24.48	24.89	20,000	+0.59(+2.43%)
Feb 15, 2007	24.44	24.44	23.75	24.30	4,000	-0.14(-0.57%)
Feb 14, 2007	24.74	24.76	24.18	24.44	35,100	-0.52(-2.08%)
Feb 13, 2007	25.50	25.50	24.76	24.96	8,700	+0.56(+2.30%)
Feb 12, 2007	24.90	24.92	24.14	24.40	11,500	-0.68(-2.71%)
Feb 09, 2007	25.31	25.50	25.01	25.08	12,100	-0.05(-0.20%)
Feb 08, 2007	24.53	25.16	24.23	25.13	27,900	+0.87(+3.59%)
Feb 07, 2007	24.82	24.82	24.11	24.26	44,400	-0.33(-1.34%)
Feb 06, 2007	25.00	25.13	24.55	24.59	8,800	-0.22(-0.89%)
Feb 05, 2007	25.19	25.23	24.74	24.81	22,100	+0.03(+0.12%)
Feb 02, 2007	24.39	24.90	23.90	24.78	55,600	+0.72(+2.99%)
Feb 01, 2007	24.49	24.62	24.04	24.06	33,400	-0.38(-1.55%)
Jan 31, 2007	23.87	24.44	23.68	24.44	30,700	+0.57(+2.39%)
Jan 30, 2007	23.06	24.00	22.98	23.87	10,000	+1.05(+4.60%)
Jan 29, 2007	23.45	23.45	22.71	22.82	17,500	-0.67(-2.85%)
Jan 26, 2007	23.32	23.49	23.09	23.49	17,900	+0.48(+2.09%)
Jan 25, 2007	23.68	23.68	22.86	23.01	67,500	-0.29(-1.25%)
Jan 24, 2007	22.99	23.32	22.58	23.30	12,000	+0.15(+0.66%)
Jan 23, 2007	22.70	23.29	22.53	23.15	30,500	+0.72(+3.21%)
Jan 22, 2007	22.88	23.24	22.25	22.43	28,300	-0.36(-1.58%)
Jan 19, 2007	22.35	22.79	22.18	22.79	96,100	+0.83(+3.78%)
Jan 18, 2007	22.55	22.55	21.73	21.96	50,900	-0.39(-1.74%)
Jan 17, 2007	21.78	22.74	21.77	22.35	51,900	+0.32(+1.45%)
Jan 16, 2007	22.40	22.49	21.75	22.03	43,300	-0.75(-3.29%)
Jan 12, 2007	22.35	22.90	22.26	22.78	37,000	+0.39(+1.74%)
Jan 11, 2007	23.01	23.26	22.37	22.39	21,400	-0.71(-3.07%)
Jan 10, 2007	23.76	23.76	23.07	23.10	211,200	-1.00(-4.15%)
Jan 09, 2007	23.70	24.16	23.60	24.10	12,900	-0.23(-0.95%)
Jan 08, 2007	35.94	35.94	23.98	24.33	73,200	+0.06(+0.25%)
Jan 05, 2007	23.99	24.38	23.79	24.27	128,100	+4.68(+23.89%)
Jan 04, 2007	19.59	19.59	19.59	19.59	0	+0.00(+0.00%)

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.