Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	27.99	28.35	27.99	28.07	721,345	+0.00(+0.00%)
Mar 29, 2007	27.90	28.40	27.84	28.07	1,279,695	+0.33(+1.18%)
Mar 28, 2007	27.81	27.81	27.36	27.74	737,424	-0.06(-0.23%)
Mar 27, 2007	27.50	27.90	27.43	27.81	884,342	+0.54(+1.99%)
Mar 26, 2007	27.54	27.54	27.18	27.27	2,251,683	-0.19(-0.70%)
Mar 23, 2007	27.12	27.62	27.12	27.46	774,311	+0.34(+1.25%)
Mar 22, 2007	27.28	27.42	26.88	27.12	767,690	+0.13(+0.47%)
Mar 21, 2007	26.51	27.27	26.46	26.99	1,118,590	+0.67(+2.53%)
Mar 20, 2007	26.18	26.50	26.14	26.33	484,890	-0.12(-0.46%)
Mar 19, 2007	26.41	26.52	26.34	26.45	658,291	+0.32(+1.23%)
Mar 16, 2007	26.54	26.54	25.97	26.13	831,691	-0.35(-1.32%)
Mar 15, 2007	26.33	26.73	26.25	26.48	838,942	+0.20(+0.75%)
Mar 14, 2007	26.27	26.49	25.63	26.28	1,442,691	-0.14(-0.54%)
Mar 13, 2007	27.18	27.18	26.25	26.42	1,017,072	-0.75(-2.78%)
Mar 12, 2007	27.20	27.29	27.12	27.18	659,552	-0.02(-0.08%)
Mar 09, 2007	26.96	27.31	26.84	27.20	1,167,142	+0.27(+1.00%)
Mar 08, 2007	26.80	27.17	26.64	26.93	881,504	+0.60(+2.26%)
Mar 07, 2007	26.75	26.80	26.33	26.33	1,156,107	-0.23(-0.88%)
Mar 06, 2007	25.60	26.66	25.50	26.57	1,476,740	+1.27(+5.03%)
Mar 05, 2007	25.76	25.76	25.08	25.30	1,718,555	-0.78(-2.99%)
Mar 02, 2007	26.32	26.75	25.97	26.08	965,052	-0.23(-0.86%)
Mar 01, 2007	26.83	26.83	25.89	26.30	2,202,768	-0.91(-3.36%)
Feb 28, 2007	26.86	27.27	26.59	27.21	1,349,685	+0.36(+1.32%)
Feb 27, 2007	25.77	27.60	25.45	26.86	2,849,126	-1.18(-4.22%)
Feb 26, 2007	28.23	28.63	27.79	28.04	862,903	-0.45(-1.59%)
Feb 23, 2007	28.89	29.04	28.26	28.50	995,948	-0.68(-2.34%)
Feb 22, 2007	29.28	29.32	29.05	29.18	280,278	-0.03(-0.12%)
Feb 21, 2007	29.16	29.47	29.09	29.21	685,089	-0.19(-0.66%)
Feb 20, 2007	29.02	29.47	28.90	29.41	452,732	+0.62(+2.14%)
Feb 16, 2007	29.34	29.34	28.77	28.79	634,960	-0.43(-1.49%)
Feb 15, 2007	29.47	29.65	28.98	29.23	718,508	+0.19(+0.66%)
Feb 14, 2007	28.86	29.30	28.71	29.04	686,192	+0.46(+1.62%)
Feb 13, 2007	29.03	29.07	28.53	28.57	730,829	-0.27(-0.92%)
Feb 12, 2007	28.93	29.04	28.48	28.84	783,505	+0.07(+0.24%)
Feb 09, 2007	29.24	29.46	28.65	28.77	638,744	-0.48(-1.63%)
Feb 08, 2007	29.31	29.33	29.00	29.24	758,232	-0.04(-0.13%)
Feb 07, 2007	29.18	29.48	29.07	29.28	826,647	+0.29(+1.02%)
Feb 06, 2007	29.07	29.14	28.95	28.99	585,462	+0.12(+0.41%)
Feb 05, 2007	29.03	29.25	28.83	28.87	952,441	-0.16(-0.57%)
Feb 02, 2007	28.88	29.06	28.69	29.04	638,428	+0.16(+0.55%)
Feb 01, 2007	28.58	28.99	28.58	28.88	1,318,473	+0.30(+1.05%)
Jan 31, 2007	28.36	28.64	27.92	28.58	1,014,234	+0.22(+0.77%)
Jan 30, 2007	28.48	28.61	28.16	28.36	1,337,390	-0.06(-0.21%)
Jan 29, 2007	28.75	28.90	28.39	28.42	1,237,133	-0.34(-1.17%)
Jan 26, 2007	28.99	28.99	28.34	28.75	939,514	+0.07(+0.23%)
Jan 25, 2007	29.62	29.94	28.45	28.69	1,745,984	+0.33(+1.15%)
Jan 24, 2007	28.05	28.40	28.04	28.36	715,040	+0.39(+1.38%)
Jan 23, 2007	27.99	28.27	27.75	27.97	808,676	+0.04(+0.15%)
Jan 22, 2007	28.02	28.02	27.59	27.93	1,177,546	+0.07(+0.24%)
Jan 19, 2007	27.67	28.06	27.64	27.86	617,620	-0.04(-0.15%)
Jan 18, 2007	27.81	28.05	27.81	27.91	1,207,182	+0.06(+0.22%)
Jan 17, 2007	27.42	27.87	27.42	27.85	1,380,267	+0.06(+0.22%)
Jan 16, 2007	27.69	27.86	27.58	27.79	838,627	-0.09(-0.33%)
Jan 12, 2007	27.82	27.93	27.55	27.88	1,073,190	+0.33(+1.19%)
Jan 11, 2007	26.83	27.61	26.80	27.55	1,152,639	+0.69(+2.57%)
Jan 10, 2007	26.61	26.99	26.29	26.86	1,086,747	+0.24(+0.92%)
Jan 09, 2007	26.29	26.77	26.01	26.61	1,184,482	+0.61(+2.34%)
Jan 08, 2007	25.60	26.08	25.60	26.01	856,913	+0.40(+1.55%)
Jan 05, 2007	25.68	25.69	25.29	25.61	535,649	-0.16(-0.63%)
Jan 04, 2007	25.70	25.82	25.38	25.77	579,787	+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.