Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28.40	28.60	28.01	28.21	8,395,778	-0.19(-0.68%)
Mar 29, 2007	28.68	28.76	28.10	28.40	8,294,388	+0.02(+0.07%)
Mar 28, 2007	28.48	29.21	28.34	28.39	12,856,550	-0.56(-1.95%)
Mar 27, 2007	29.00	29.06	28.77	28.95	7,921,494	-0.16(-0.56%)
Mar 26, 2007	28.98	29.21	28.72	29.11	8,922,920	-0.01(-0.04%)
Mar 23, 2007	28.96	29.24	28.89	29.12	10,789,074	+0.23(+0.78%)
Mar 22, 2007	28.66	29.07	28.40	28.90	8,392,105	-0.04(-0.15%)
Mar 21, 2007	28.54	29.03	28.45	28.94	10,811,884	+0.43(+1.49%)
Mar 20, 2007	28.24	28.56	28.12	28.52	9,592,820	+0.34(+1.22%)
Mar 19, 2007	27.91	28.32	27.90	28.17	9,291,967	+0.39(+1.42%)
Mar 16, 2007	27.70	27.85	27.57	27.78	7,830,018	+0.04(+0.16%)
Mar 15, 2007	27.44	27.95	27.37	27.73	7,635,332	+0.20(+0.73%)
Mar 14, 2007	27.87	27.87	26.63	27.53	13,725,737	-0.08(-0.30%)
Mar 13, 2007	28.22	28.04	27.42	27.62	12,925,830	-0.61(-2.15%)
Mar 12, 2007	28.03	28.46	27.80	28.22	24,862,682	+0.36(+1.30%)
Mar 09, 2007	28.15	28.18	27.68	27.86	12,977,166	-0.28(-1.00%)
Mar 08, 2007	27.43	28.17	27.42	28.14	13,337,430	+0.71(+2.60%)
Mar 07, 2007	27.37	27.78	27.34	27.43	10,638,166	-0.06(-0.21%)
Mar 06, 2007	27.84	28.06	27.44	27.48	14,223,877	-0.18(-0.63%)
Mar 05, 2007	27.55	27.78	27.39	27.66	15,826,806	-0.05(-0.18%)
Mar 02, 2007	27.55	27.90	27.52	27.71	16,059,850	-0.02(-0.09%)
Mar 01, 2007	27.55	28.02	27.21	27.73	16,181,811	-0.24(-0.85%)
Feb 28, 2007	27.85	28.18	27.26	27.97	20,820,572	+0.83(+3.05%)
Feb 27, 2007	26.83	27.97	26.79	27.15	28,374,616	-0.53(-1.92%)
Feb 26, 2007	28.14	28.14	27.47	27.68	12,617,423	-0.06(-0.20%)
Feb 23, 2007	27.85	27.95	27.58	27.73	10,111,024	+0.02(+0.09%)
Feb 22, 2007	27.58	27.86	27.13	27.71	12,468,389	+0.17(+0.61%)
Feb 21, 2007	27.65	27.73	27.48	27.54	9,080,854	-0.29(-1.04%)
Feb 20, 2007	27.77	27.99	27.62	27.83	5,421,046	+0.21(+0.77%)
Feb 16, 2007	27.83	27.86	27.55	27.62	5,351,420	-0.27(-0.97%)
Feb 15, 2007	27.87	28.07	27.58	27.89	6,842,779	+0.13(+0.45%)
Feb 14, 2007	27.55	27.85	27.46	27.76	13,023,616	+0.24(+0.86%)
Feb 13, 2007	27.08	27.57	27.00	27.52	10,475,109	+0.37(+1.36%)
Feb 12, 2007	26.93	27.29	26.77	27.15	8,286,549	+0.20(+0.74%)
Feb 09, 2007	26.75	27.32	26.75	26.95	13,203,768	+0.11(+0.42%)
Feb 08, 2007	26.32	27.16	26.32	26.84	15,775,280	+0.96(+3.73%)
Feb 07, 2007	25.98	25.99	25.60	25.87	4,373,150	-0.19(-0.72%)
Feb 06, 2007	25.84	26.14	25.78	26.06	5,035,870	+0.19(+0.75%)
Feb 05, 2007	26.02	26.19	25.76	25.87	4,435,590	-0.36(-1.36%)
Feb 02, 2007	26.30	26.34	26.06	26.23	5,781,789	+0.01(+0.02%)
Feb 01, 2007	26.05	26.43	25.96	26.22	7,711,660	+0.24(+0.92%)
Jan 31, 2007	25.19	26.06	25.15	25.98	9,714,350	+0.71(+2.83%)
Jan 30, 2007	25.27	25.51	25.14	25.27	5,258,480	+0.00(+0.00%)
Jan 29, 2007	25.30	25.39	24.92	25.27	7,447,370	+0.05(+0.20%)
Jan 26, 2007	24.86	25.32	24.66	25.22	8,121,428	+0.28(+1.13%)
Jan 25, 2007	25.54	25.56	24.80	24.94	5,977,890	-0.56(-2.21%)
Jan 24, 2007	24.77	25.73	24.75	25.50	10,365,093	+0.70(+2.83%)
Jan 23, 2007	24.89	25.03	24.49	24.80	7,326,963	-0.19(-0.75%)
Jan 22, 2007	25.30	25.50	24.78	24.99	10,562,312	-0.20(-0.80%)
Jan 19, 2007	24.86	25.37	24.77	25.19	13,205,365	+0.49(+2.00%)
Jan 18, 2007	24.83	24.83	24.32	24.69	7,052,453	+0.33(+1.34%)
Jan 17, 2007	24.45	24.61	24.22	24.37	5,374,735	-0.14(-0.56%)
Jan 16, 2007	24.48	24.60	24.18	24.50	7,295,983	-0.07(-0.28%)
Jan 12, 2007	24.44	24.63	24.18	24.57	6,376,000	-0.06(-0.23%)
Jan 11, 2007	24.42	24.86	24.32	24.63	9,414,610	+0.32(+1.31%)
Jan 10, 2007	24.23	24.40	23.92	24.31	7,565,861	-0.02(-0.08%)
Jan 09, 2007	23.55	24.37	23.55	24.33	14,157,126	+0.78(+3.32%)
Jan 08, 2007	23.21	23.64	22.62	23.55	16,048,831	+0.44(+1.92%)
Jan 05, 2007	23.39	23.43	22.99	23.10	15,972,339	-0.26(-1.13%)
Jan 04, 2007	23.55	23.98	23.23	23.36	17,085,388	-0.13(-0.53%)

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.