Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	26.30	26.33	25.61	26.23	43,326	+0.09(+0.33%)
Mar 29, 2007	26.02	26.38	25.75	26.14	19,050	+0.30(+1.16%)
Mar 28, 2007	26.02	26.24	25.76	25.84	20,717	-0.37(-1.41%)
Mar 27, 2007	26.27	26.48	26.03	26.21	23,928	-0.06(-0.24%)
Mar 26, 2007	25.81	26.37	25.58	26.28	11,660	+0.46(+1.77%)
Mar 23, 2007	25.98	26.47	25.70	25.82	16,653	-0.26(-1.00%)
Mar 22, 2007	26.39	26.43	25.73	26.08	19,041	-0.25(-0.96%)
Mar 21, 2007	25.30	26.37	25.28	26.33	16,141	+0.74(+2.89%)
Mar 20, 2007	24.71	25.59	24.68	25.59	39,590	+0.91(+3.70%)
Mar 19, 2007	24.42	24.75	24.42	24.68	21,076	+0.28(+1.16%)
Mar 16, 2007	24.55	24.55	24.05	24.39	108,355	-0.09(-0.39%)
Mar 15, 2007	23.72	24.49	23.72	24.49	22,568	+0.83(+3.50%)
Mar 14, 2007	23.97	23.97	23.46	23.66	27,610	-0.31(-1.28%)
Mar 13, 2007	25.17	25.11	23.65	23.97	63,527	-1.21(-4.79%)
Mar 12, 2007	24.86	25.25	24.83	25.17	13,021	-0.11(-0.44%)
Mar 09, 2007	25.03	25.29	24.79	25.28	22,897	+0.46(+1.87%)
Mar 08, 2007	25.51	25.51	24.59	24.82	22,525	-0.20(-0.79%)
Mar 07, 2007	25.85	25.85	25.01	25.02	21,660	-0.90(-3.46%)
Mar 06, 2007	24.74	25.91	24.74	25.91	30,492	+1.30(+5.28%)
Mar 05, 2007	24.82	25.72	24.59	24.61	28,355	-0.47(-1.88%)
Mar 02, 2007	25.83	26.09	25.04	25.09	44,695	-0.91(-3.51%)
Mar 01, 2007	25.95	26.48	25.81	26.00	19,874	-0.36(-1.37%)
Feb 28, 2007	26.50	26.87	26.28	26.36	39,665	-0.06(-0.21%)
Feb 27, 2007	26.65	27.29	26.27	26.42	66,874	-0.72(-2.64%)
Feb 26, 2007	27.06	27.23	26.85	27.13	160,097	+0.05(+0.17%)
Feb 23, 2007	26.55	27.33	26.37	27.09	26,995	+0.51(+1.93%)
Feb 22, 2007	26.38	26.58	26.05	26.58	18,320	+0.13(+0.48%)
Feb 21, 2007	26.62	26.71	26.44	26.45	29,688	-0.35(-1.32%)
Feb 20, 2007	26.32	26.80	26.11	26.80	10,815	+0.27(+1.00%)
Feb 16, 2007	26.54	26.62	26.29	26.54	21,130	-0.01(-0.02%)
Feb 15, 2007	26.98	26.98	26.48	26.54	18,046	-0.42(-1.55%)
Feb 14, 2007	27.19	27.35	26.91	26.96	16,812	-0.19(-0.70%)
Feb 13, 2007	26.91	27.15	26.87	27.15	8,343	+0.24(+0.91%)
Feb 12, 2007	26.78	26.91	26.24	26.91	26,038	+0.17(+0.65%)
Feb 09, 2007	27.37	27.37	26.40	26.73	21,641	-0.67(-2.44%)
Feb 08, 2007	27.37	27.43	27.20	27.40	19,692	+0.02(+0.09%)
Feb 07, 2007	26.97	27.41	26.76	27.38	61,641	+0.50(+1.88%)
Feb 06, 2007	26.93	27.13	26.80	26.87	10,621	-0.04(-0.15%)
Feb 05, 2007	26.95	27.05	26.65	26.91	16,615	-0.05(-0.18%)
Feb 02, 2007	26.89	27.32	26.86	26.96	179,589	-0.05(-0.18%)
Feb 01, 2007	27.09	27.15	26.86	27.01	8,388	-0.07(-0.26%)
Jan 31, 2007	27.01	27.11	26.76	27.08	26,271	-0.06(-0.20%)
Jan 30, 2007	27.08	27.16	27.01	27.13	17,763	+0.00(+0.00%)
Jan 29, 2007	27.02	27.17	26.95	27.13	10,626	+0.01(+0.03%)
Jan 26, 2007	26.50	27.21	26.38	27.13	51,444	+0.73(+2.78%)
Jan 25, 2007	26.99	27.10	26.28	26.39	29,140	-0.66(-2.45%)
Jan 24, 2007	25.95	27.39	25.95	27.06	49,990	+1.21(+4.66%)
Jan 23, 2007	25.73	25.87	25.61	25.85	11,302	+0.41(+1.61%)
Jan 22, 2007	25.69	25.69	25.42	25.44	20,435	-0.42(-1.61%)
Jan 19, 2007	25.54	25.86	25.40	25.86	19,404	+0.16(+0.61%)
Jan 18, 2007	25.99	26.12	25.41	25.70	31,116	-0.29(-1.12%)
Jan 17, 2007	26.32	26.32	25.92	25.99	15,985	-0.48(-1.82%)
Jan 16, 2007	27.27	27.57	26.31	26.47	21,017	-0.70(-2.58%)
Jan 12, 2007	26.97	27.19	26.89	27.17	20,265	+0.06(+0.20%)
Jan 11, 2007	26.50	27.12	26.44	27.12	31,049	+0.69(+2.62%)
Jan 10, 2007	26.06	26.43	26.06	26.43	15,320	+0.17(+0.63%)
Jan 09, 2007	26.41	26.41	26.00	26.26	17,906	-0.09(-0.36%)
Jan 08, 2007	26.81	26.81	26.08	26.35	15,727	-0.34(-1.27%)
Jan 05, 2007	27.17	27.17	26.65	26.69	21,088	-0.66(-2.42%)
Jan 04, 2007	27.14	27.41	27.06	27.35	36,008	+0.22(+0.81%)

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.