Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.75	32.01	31.30	31.39	1,772,252	-0.34(-1.09%)
Mar 29, 2007	31.50	32.00	31.23	31.74	1,462,528	+0.41(+1.32%)
Mar 28, 2007	31.61	31.64	31.14	31.32	1,854,900	-0.14(-0.43%)
Mar 27, 2007	30.75	31.49	30.75	31.46	2,415,700	+0.23(+0.74%)
Mar 26, 2007	31.02	31.24	30.36	31.23	1,966,453	+0.27(+0.87%)
Mar 23, 2007	30.89	31.16	30.69	30.96	1,428,300	+0.27(+0.88%)
Mar 22, 2007	30.86	31.23	30.45	30.69	2,291,600	+0.30(+1.00%)
Mar 21, 2007	29.91	30.62	29.71	30.39	1,692,600	+0.65(+2.19%)
Mar 20, 2007	30.14	30.20	29.32	29.73	2,564,800	-0.50(-1.65%)
Mar 19, 2007	29.76	30.45	29.71	30.23	2,069,800	+0.97(+3.31%)
Mar 16, 2007	29.62	29.65	29.23	29.27	1,199,200	-0.18(-0.63%)
Mar 15, 2007	29.48	29.64	29.27	29.45	959,928	-0.01(-0.03%)
Mar 14, 2007	28.95	29.50	28.79	29.46	1,891,476	+0.54(+1.87%)
Mar 13, 2007	29.39	29.66	28.77	28.92	2,077,900	-0.47(-1.62%)
Mar 12, 2007	28.57	29.43	28.52	29.39	1,630,000	+0.54(+1.87%)
Mar 09, 2007	29.15	29.24	28.73	28.86	2,185,795	-0.20(-0.69%)
Mar 08, 2007	29.15	29.23	28.80	29.05	1,351,100	+0.18(+0.61%)
Mar 07, 2007	28.45	29.27	28.32	28.88	2,028,100	+0.42(+1.48%)
Mar 06, 2007	28.20	28.66	27.93	28.46	1,700,200	+0.77(+2.76%)
Mar 05, 2007	27.43	28.10	27.35	27.70	1,852,400	-0.22(-0.79%)
Mar 02, 2007	28.57	28.61	27.86	27.91	1,745,600	-0.52(-1.81%)
Mar 01, 2007	27.88	28.70	27.41	28.43	2,186,493	+0.07(+0.25%)
Feb 28, 2007	28.39	28.58	28.00	28.36	2,043,000	+0.04(+0.16%)
Feb 27, 2007	28.41	29.04	27.73	28.32	1,902,300	-0.79(-2.73%)
Feb 26, 2007	29.36	29.65	28.95	29.11	2,124,172	-0.25(-0.87%)
Feb 23, 2007	29.54	29.58	29.16	29.36	1,155,000	-0.04(-0.12%)
Feb 22, 2007	29.11	29.52	28.87	29.40	2,121,300	+0.22(+0.77%)
Feb 21, 2007	28.60	29.22	28.36	29.18	1,708,200	+0.57(+2.01%)
Feb 20, 2007	28.25	28.66	27.89	28.60	1,156,200	-0.07(-0.24%)
Feb 16, 2007	28.52	28.77	28.45	28.67	1,315,600	+0.24(+0.83%)
Feb 15, 2007	28.41	28.62	28.02	28.43	2,215,000	-0.14(-0.51%)
Feb 14, 2007	28.38	28.75	28.18	28.58	2,122,234	+0.28(+1.01%)
Feb 13, 2007	28.14	28.41	28.05	28.30	1,882,290	+0.42(+1.51%)
Feb 12, 2007	28.18	28.54	27.66	27.88	2,061,322	-0.83(-2.89%)
Feb 09, 2007	27.89	28.75	27.78	28.70	4,190,200	+0.79(+2.85%)
Feb 08, 2007	27.27	28.30	27.05	27.91	2,116,600	+0.59(+2.14%)
Feb 07, 2007	27.29	27.66	27.07	27.32	2,405,700	+0.13(+0.50%)
Feb 06, 2007	27.48	27.48	26.84	27.19	1,887,100	-0.01(-0.04%)
Feb 05, 2007	26.95	27.50	26.78	27.20	2,307,100	+0.57(+2.16%)
Feb 02, 2007	26.86	26.86	26.00	26.62	2,833,800	+0.14(+0.51%)
Feb 01, 2007	26.39	26.51	26.00	26.49	2,425,200	+0.24(+0.91%)
Jan 31, 2007	26.01	26.34	25.70	26.25	2,383,700	+0.20(+0.77%)
Jan 30, 2007	25.80	26.26	25.64	26.05	2,936,200	+0.48(+1.88%)
Jan 29, 2007	25.96	26.16	25.41	25.57	2,621,200	-0.44(-1.69%)
Jan 26, 2007	26.25	26.39	25.89	26.01	1,490,100	-0.12(-0.46%)
Jan 25, 2007	27.23	27.23	25.94	26.13	1,444,900	-0.65(-2.43%)
Jan 24, 2007	26.72	26.91	26.35	26.78	1,855,900	-0.15(-0.56%)
Jan 23, 2007	26.27	27.04	26.20	26.93	2,252,200	+0.93(+3.56%)
Jan 22, 2007	26.11	26.32	25.89	26.00	1,983,800	+0.29(+1.11%)
Jan 19, 2007	25.35	25.84	25.10	25.72	2,110,800	+0.46(+1.82%)
Jan 18, 2007	25.64	25.80	25.09	25.26	2,112,800	-0.35(-1.37%)
Jan 17, 2007	25.18	25.68	25.11	25.61	1,823,200	+0.39(+1.55%)
Jan 16, 2007	25.20	25.81	25.05	25.22	2,010,500	-0.61(-2.36%)
Jan 12, 2007	25.13	25.91	25.11	25.83	2,572,500	+0.75(+3.01%)
Jan 11, 2007	25.00	25.82	24.52	25.07	2,541,300	+0.00(+0.00%)
Jan 10, 2007	24.30	25.41	24.30	25.07	2,581,800	-0.37(-1.43%)
Jan 09, 2007	25.41	25.78	24.91	25.44	2,815,400	-0.33(-1.30%)
Jan 08, 2007	25.70	25.99	25.18	25.77	3,168,600	+0.84(+3.39%)
Jan 05, 2007	25.05	25.29	24.80	24.93	2,793,400	-0.17(-0.68%)
Jan 04, 2007	25.50	25.63	24.98	25.10	4,017,900	-0.60(-2.33%)

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.