Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	26.75	27.30	26.75	27.05	893,008	+0.22(+0.82%)
Mar 29, 2007	27.01	27.01	26.62	26.83	561,191	+0.10(+0.38%)
Mar 28, 2007	26.96	26.99	26.62	26.73	693,777	-0.29(-1.07%)
Mar 27, 2007	27.18	27.46	26.90	27.02	1,202,568	-0.15(-0.56%)
Mar 26, 2007	27.24	27.41	26.96	27.17	1,304,659	-0.03(-0.09%)
Mar 23, 2007	27.05	27.31	27.04	27.19	601,815	+0.03(+0.12%)
Mar 22, 2007	27.31	27.40	27.07	27.16	749,825	-0.15(-0.56%)
Mar 21, 2007	27.12	27.56	26.96	27.31	1,531,914	+0.29(+1.07%)
Mar 20, 2007	26.93	27.09	26.80	27.02	1,033,483	+0.19(+0.70%)
Mar 19, 2007	26.85	27.11	26.80	26.84	1,166,539	+0.03(+0.09%)
Mar 16, 2007	26.96	27.07	26.63	26.81	1,187,028	-0.03(-0.09%)
Mar 15, 2007	26.69	27.05	26.68	26.84	2,232,492	+0.08(+0.32%)
Mar 14, 2007	27.51	27.68	26.51	26.75	2,628,272	-0.71(-2.60%)
Mar 13, 2007	28.17	27.98	27.41	27.47	1,134,394	-0.70(-2.50%)
Mar 12, 2007	28.20	28.26	27.96	28.17	698,840	-0.09(-0.33%)
Mar 09, 2007	28.32	28.38	28.11	28.26	829,306	+0.04(+0.15%)
Mar 08, 2007	28.12	28.39	28.10	28.22	780,676	+0.28(+1.00%)
Mar 07, 2007	27.52	28.20	27.41	27.94	1,162,771	+0.32(+1.17%)
Mar 06, 2007	27.18	27.78	27.13	27.62	1,424,645	+0.71(+2.65%)
Mar 05, 2007	27.21	27.28	26.85	26.90	1,955,222	-0.41(-1.49%)
Mar 02, 2007	27.75	27.92	27.26	27.31	1,127,800	-0.52(-1.86%)
Mar 01, 2007	27.41	28.05	27.09	27.83	1,209,640	+0.10(+0.37%)
Feb 28, 2007	27.37	27.90	27.37	27.73	1,439,717	+0.37(+1.33%)
Feb 27, 2007	28.51	28.57	27.18	27.36	2,615,677	-1.46(-5.07%)
Feb 26, 2007	29.09	29.16	28.69	28.82	1,046,711	-0.12(-0.41%)
Feb 23, 2007	29.12	29.12	28.65	28.94	790,920	-0.17(-0.58%)
Feb 22, 2007	29.05	29.24	28.88	29.11	1,216,583	+0.17(+0.59%)
Feb 21, 2007	28.66	29.06	28.63	28.94	1,065,511	+0.24(+0.83%)
Feb 20, 2007	28.32	28.82	28.21	28.71	702,961	+0.31(+1.08%)
Feb 16, 2007	28.24	28.52	28.14	28.40	657,746	+0.12(+0.42%)
Feb 15, 2007	28.58	28.58	28.19	28.28	1,241,310	-0.27(-0.95%)
Feb 14, 2007	28.08	28.65	28.01	28.55	1,349,817	+0.53(+1.88%)
Feb 13, 2007	27.95	28.37	27.92	28.03	1,406,879	+0.08(+0.30%)
Feb 12, 2007	28.33	28.47	27.63	27.94	1,848,056	-0.28(-0.99%)
Feb 09, 2007	28.75	28.92	28.18	28.22	1,307,132	-0.45(-1.57%)
Feb 08, 2007	28.71	28.86	28.54	28.67	1,908,711	-0.09(-0.30%)
Feb 07, 2007	29.05	29.05	28.66	28.76	1,567,710	-0.20(-0.67%)
Feb 06, 2007	29.08	29.11	28.83	28.95	1,086,470	-0.03(-0.12%)
Feb 05, 2007	29.45	29.45	28.96	28.99	1,349,874	-0.40(-1.36%)
Feb 02, 2007	29.51	29.61	29.21	29.38	1,867,381	-0.02(-0.06%)
Feb 01, 2007	28.86	29.44	28.67	29.40	1,755,049	+0.43(+1.50%)
Jan 31, 2007	28.66	29.00	28.45	28.97	1,126,622	+0.35(+1.22%)
Jan 30, 2007	28.46	28.71	28.32	28.62	1,358,941	+0.33(+1.17%)
Jan 29, 2007	28.71	28.75	28.24	28.29	1,721,844	-0.42(-1.48%)
Jan 26, 2007	28.48	28.76	28.27	28.71	2,608,847	+0.39(+1.38%)
Jan 25, 2007	25.89	29.42	25.89	28.32	7,246,746	+1.23(+4.55%)
Jan 24, 2007	26.86	27.13	26.72	27.09	1,003,339	+0.24(+0.89%)
Jan 23, 2007	26.53	27.04	26.53	26.85	923,270	+0.31(+1.15%)
Jan 22, 2007	26.79	26.81	26.44	26.55	1,222,705	-0.16(-0.60%)
Jan 19, 2007	26.23	26.77	26.02	26.71	1,573,951	+0.48(+1.85%)
Jan 18, 2007	26.05	26.27	25.79	26.23	1,497,296	+0.26(+1.01%)
Jan 17, 2007	25.78	26.04	25.64	25.96	983,439	+0.19(+0.72%)
Jan 16, 2007	26.00	26.06	25.58	25.78	1,163,949	-0.14(-0.56%)
Jan 12, 2007	25.83	26.00	25.76	25.92	701,901	+0.03(+0.10%)
Jan 11, 2007	25.81	25.91	25.63	25.89	961,067	+0.21(+0.83%)
Jan 10, 2007	25.49	25.77	25.48	25.68	709,791	+0.16(+0.63%)
Jan 09, 2007	25.49	25.63	25.20	25.52	1,731,499	+0.03(+0.10%)
Jan 08, 2007	25.99	25.99	25.32	25.49	2,863,774	-1.10(-4.12%)
Jan 05, 2007	26.82	26.92	26.52	26.59	1,008,402	-0.37(-1.35%)
Jan 04, 2007	27.09	27.16	26.75	26.96	678,352	-0.15(-0.56%)

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.