Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28.11	28.23	27.79	28.06	39,515,828	-0.00(-0.02%)
Mar 29, 2007	27.94	28.13	27.68	28.07	32,068,596	+0.49(+1.77%)
Mar 28, 2007	27.68	27.82	27.41	27.58	31,293,648	-0.44(-1.58%)
Mar 27, 2007	28.15	28.15	27.79	28.02	25,618,686	-0.07(-0.26%)
Mar 26, 2007	28.13	28.23	27.75	28.10	30,479,644	-0.10(-0.34%)
Mar 23, 2007	28.13	28.24	28.04	28.19	23,365,574	+0.16(+0.56%)
Mar 22, 2007	28.22	28.34	27.97	28.04	29,855,420	-0.12(-0.43%)
Mar 21, 2007	27.43	28.26	27.34	28.16	58,173,632	+0.85(+3.11%)
Mar 20, 2007	27.12	27.37	27.03	27.31	21,257,176	+0.13(+0.49%)
Mar 19, 2007	26.93	27.20	26.88	27.17	33,407,404	+0.61(+2.31%)
Mar 16, 2007	26.87	26.99	26.47	26.56	30,752,960	-0.25(-0.92%)
Mar 15, 2007	26.40	26.98	26.40	26.80	42,066,296	+0.22(+0.82%)
Mar 14, 2007	26.34	26.64	25.85	26.59	69,138,640	+0.31(+1.16%)
Mar 13, 2007	27.17	27.10	26.23	26.28	60,002,376	-0.89(-3.26%)
Mar 12, 2007	27.01	27.36	26.97	27.17	34,779,160	+0.14(+0.53%)
Mar 09, 2007	27.17	27.17	26.71	27.03	36,051,904	+0.10(+0.37%)
Mar 08, 2007	26.76	27.33	26.68	26.93	50,195,700	+0.65(+2.46%)
Mar 07, 2007	26.27	26.51	26.15	26.28	43,958,180	-0.18(-0.69%)
Mar 06, 2007	25.78	26.53	25.78	26.46	69,061,840	+1.10(+4.34%)
Mar 05, 2007	25.43	25.92	24.95	25.36	76,067,072	-0.64(-2.47%)
Mar 02, 2007	26.03	26.59	25.91	26.01	82,923,264	-0.25(-0.96%)
Mar 01, 2007	25.79	26.53	25.42	26.26	81,437,112	-0.18(-0.67%)
Feb 28, 2007	26.38	26.94	26.17	26.44	88,135,128	+0.45(+1.71%)
Feb 27, 2007	27.22	28.21	24.93	25.99	124,357,232	-2.29(-8.11%)
Feb 26, 2007	28.44	28.48	28.08	28.29	19,596,032	-0.02(-0.07%)
Feb 23, 2007	28.48	28.58	28.11	28.31	37,602,772	-0.24(-0.84%)
Feb 22, 2007	28.71	28.81	28.45	28.55	32,238,656	-0.03(-0.11%)
Feb 21, 2007	28.32	28.64	28.22	28.58	19,776,906	+0.10(+0.35%)
Feb 20, 2007	28.21	28.55	28.19	28.48	21,265,508	+0.06(+0.19%)
Feb 16, 2007	28.25	28.42	28.16	28.42	20,523,698	+0.07(+0.23%)
Feb 15, 2007	28.37	28.44	28.27	28.36	19,908,912	+0.02(+0.06%)
Feb 14, 2007	27.78	28.40	27.76	28.34	51,857,312	+0.60(+2.15%)
Feb 13, 2007	27.45	27.80	27.43	27.74	41,931,480	+0.43(+1.59%)
Feb 12, 2007	27.55	27.55	27.18	27.31	38,605,704	-0.19(-0.68%)
Feb 09, 2007	27.94	28.01	27.46	27.50	44,240,044	-0.33(-1.19%)
Feb 08, 2007	27.83	27.98	27.70	27.83	27,383,058	-0.15(-0.53%)
Feb 07, 2007	28.16	28.18	27.90	27.98	22,542,816	-0.11(-0.39%)
Feb 06, 2007	28.02	28.15	27.90	28.09	24,013,984	+0.27(+0.99%)
Feb 05, 2007	27.71	27.84	27.58	27.81	22,438,208	+0.03(+0.10%)
Feb 02, 2007	27.88	27.94	27.70	27.79	28,954,682	-0.08(-0.30%)
Feb 01, 2007	27.66	27.90	27.66	27.87	47,286,988	+0.34(+1.23%)
Jan 31, 2007	27.07	27.53	26.92	27.53	44,086,036	+0.21(+0.78%)
Jan 30, 2007	26.99	27.32	26.99	27.32	28,369,786	+0.42(+1.55%)
Jan 29, 2007	27.13	27.15	26.85	26.91	41,370,772	-0.36(-1.33%)
Jan 26, 2007	27.22	27.34	26.92	27.27	41,091,396	+0.17(+0.61%)
Jan 25, 2007	27.78	27.82	27.10	27.10	40,008,364	-0.86(-3.08%)
Jan 24, 2007	27.70	28.06	27.64	27.96	27,942,632	+0.24(+0.87%)
Jan 23, 2007	27.10	27.72	27.07	27.72	39,166,924	+0.62(+2.28%)
Jan 22, 2007	27.17	27.35	27.02	27.10	29,001,590	-0.03(-0.12%)
Jan 19, 2007	26.75	27.14	26.75	27.13	25,036,828	+0.48(+1.80%)
Jan 18, 2007	27.17	27.20	26.66	26.66	43,443,856	-0.28(-1.05%)
Jan 17, 2007	26.98	27.10	26.83	26.94	28,399,258	-0.11(-0.42%)
Jan 16, 2007	27.06	27.09	26.88	27.05	35,946,880	+0.10(+0.36%)
Jan 12, 2007	26.61	26.96	26.47	26.96	37,764,252	+0.54(+2.03%)
Jan 11, 2007	26.24	26.78	26.15	26.42	66,664,556	+0.33(+1.26%)
Jan 10, 2007	25.87	26.20	25.67	26.09	80,984,360	-0.06(-0.23%)
Jan 09, 2007	26.55	26.58	26.00	26.15	60,825,964	-0.60(-2.23%)
Jan 08, 2007	26.71	26.85	26.56	26.75	32,277,262	+0.19(+0.73%)
Jan 05, 2007	27.08	27.14	26.55	26.55	45,858,576	-0.80(-2.92%)
Jan 04, 2007	27.52	27.53	27.15	27.35	37,125,388	-0.38(-1.38%)

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.