Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28.62	28.99	28.61	28.70	705,522	+0.00(+0.00%)
Mar 29, 2007	28.53	29.03	28.46	28.70	1,251,624	+0.33(+1.18%)
Mar 28, 2007	28.43	28.43	27.97	28.37	721,249	-0.06(-0.23%)
Mar 27, 2007	28.12	28.53	28.05	28.43	864,943	+0.55(+1.99%)
Mar 26, 2007	28.16	28.16	27.79	27.88	2,202,292	-0.20(-0.70%)
Mar 23, 2007	27.73	28.24	27.73	28.07	757,327	+0.35(+1.25%)
Mar 22, 2007	27.89	28.04	27.49	27.73	750,851	+0.13(+0.47%)
Mar 21, 2007	27.10	27.88	27.05	27.60	1,094,053	+0.68(+2.53%)
Mar 20, 2007	26.76	27.10	26.73	26.92	474,254	-0.12(-0.46%)
Mar 19, 2007	27.00	27.11	26.93	27.04	643,851	+0.33(+1.23%)
Mar 16, 2007	27.13	27.13	26.56	26.71	813,448	-0.36(-1.32%)
Mar 15, 2007	26.92	27.33	26.84	27.07	820,540	+0.20(+0.75%)
Mar 14, 2007	26.86	27.09	26.20	26.87	1,411,045	-0.15(-0.54%)
Mar 13, 2007	27.79	27.79	26.84	27.01	994,762	-0.77(-2.78%)
Mar 12, 2007	27.81	27.91	27.73	27.79	645,084	-0.02(-0.08%)
Mar 09, 2007	27.57	27.93	27.44	27.81	1,141,541	+0.28(+1.00%)
Mar 08, 2007	27.40	27.78	27.24	27.53	862,168	+0.61(+2.26%)
Mar 07, 2007	27.35	27.40	26.92	26.92	1,130,748	-0.24(-0.88%)
Mar 06, 2007	26.17	27.26	26.07	27.16	1,444,348	+1.30(+5.03%)
Mar 05, 2007	26.34	26.34	25.64	25.86	1,680,859	-0.80(-2.99%)
Mar 02, 2007	26.91	27.34	26.55	26.66	943,883	-0.23(-0.86%)
Mar 01, 2007	27.44	27.44	26.47	26.89	2,154,450	-0.93(-3.36%)
Feb 28, 2007	27.46	27.88	27.19	27.82	1,320,080	+0.36(+1.32%)
Feb 27, 2007	26.35	28.21	26.02	27.46	2,786,630	-1.21(-4.22%)
Feb 26, 2007	28.87	29.27	28.41	28.67	843,975	-0.46(-1.59%)
Feb 23, 2007	29.53	29.70	28.89	29.14	974,102	-0.70(-2.34%)
Feb 22, 2007	29.94	29.98	29.70	29.83	274,130	-0.04(-0.12%)
Feb 21, 2007	29.81	30.13	29.74	29.87	670,061	-0.20(-0.66%)
Feb 20, 2007	29.67	30.13	29.54	30.07	442,801	+0.63(+2.14%)
Feb 16, 2007	29.99	29.99	29.41	29.44	621,032	-0.44(-1.49%)
Feb 15, 2007	30.13	30.32	29.63	29.88	702,747	+0.19(+0.66%)
Feb 14, 2007	29.51	29.96	29.35	29.69	671,141	+0.47(+1.62%)
Feb 13, 2007	29.68	29.72	29.17	29.21	714,798	-0.27(-0.92%)
Feb 12, 2007	29.58	29.69	29.12	29.49	766,318	+0.07(+0.24%)
Feb 09, 2007	29.90	30.12	29.29	29.41	624,733	-0.49(-1.63%)
Feb 08, 2007	29.97	29.99	29.65	29.90	741,600	-0.04(-0.13%)
Feb 07, 2007	29.84	30.14	29.72	29.94	808,514	+0.30(+1.02%)
Feb 06, 2007	29.72	29.79	29.60	29.64	572,620	+0.12(+0.41%)
Feb 05, 2007	29.68	29.91	29.47	29.52	931,549	-0.17(-0.57%)
Feb 02, 2007	29.53	29.71	29.33	29.69	624,424	+0.16(+0.55%)
Feb 01, 2007	29.22	29.64	29.22	29.52	1,289,552	+0.31(+1.05%)
Jan 31, 2007	28.99	29.28	28.55	29.22	991,987	+0.22(+0.77%)
Jan 30, 2007	29.12	29.25	28.79	28.99	1,308,054	-0.06(-0.21%)
Jan 29, 2007	29.40	29.55	29.03	29.05	1,209,996	-0.34(-1.17%)
Jan 26, 2007	29.64	29.64	28.97	29.40	918,906	+0.07(+0.23%)
Jan 25, 2007	30.29	30.61	29.09	29.33	1,707,686	+0.33(+1.15%)
Jan 24, 2007	28.68	29.04	28.67	29.00	699,355	+0.40(+1.38%)
Jan 23, 2007	28.62	28.90	28.38	28.60	790,938	+0.04(+0.15%)
Jan 22, 2007	28.65	28.65	28.21	28.56	1,151,716	+0.07(+0.24%)
Jan 19, 2007	28.30	28.69	28.26	28.49	604,073	-0.04(-0.15%)
Jan 18, 2007	28.44	28.67	28.44	28.53	1,180,702	+0.06(+0.22%)
Jan 17, 2007	28.04	28.50	28.04	28.47	1,349,991	+0.06(+0.22%)
Jan 16, 2007	28.31	28.49	28.20	28.41	820,232	-0.09(-0.33%)
Jan 12, 2007	28.44	28.55	28.17	28.50	1,049,650	+0.33(+1.19%)
Jan 11, 2007	27.44	28.23	27.40	28.17	1,127,356	+0.71(+2.57%)
Jan 10, 2007	27.21	27.59	26.88	27.46	1,062,909	+0.25(+0.92%)
Jan 09, 2007	26.87	27.37	26.60	27.21	1,158,500	+0.62(+2.34%)
Jan 08, 2007	26.17	26.66	26.17	26.59	838,116	+0.41(+1.55%)
Jan 05, 2007	26.25	26.27	25.86	26.18	523,900	-0.17(-0.63%)
Jan 04, 2007	26.27	26.40	25.95	26.35	567,070	+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.