Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	32.25	32.47	31.68	32.43	351,661	+0.45(+1.41%)
Mar 29, 2007	32.14	32.25	31.57	31.98	198,041	+0.03(+0.09%)
Mar 28, 2007	32.50	32.56	31.34	31.95	406,147	-0.58(-1.78%)
Mar 27, 2007	32.79	33.00	32.41	32.53	350,884	+0.03(+0.09%)
Mar 26, 2007	32.48	32.82	31.56	32.50	964,048	+1.63(+5.28%)
Mar 23, 2007	30.39	31.39	30.37	30.87	411,023	+0.66(+2.18%)
Mar 22, 2007	29.10	30.54	29.10	30.21	516,554	+1.11(+3.81%)
Mar 21, 2007	28.61	29.16	28.36	29.10	185,089	+0.56(+1.96%)
Mar 20, 2007	28.37	28.60	28.10	28.54	174,340	+0.30(+1.06%)
Mar 19, 2007	28.81	29.02	28.10	28.24	138,687	-0.28(-0.98%)
Mar 16, 2007	29.04	29.04	28.35	28.52	178,474	-0.53(-1.82%)
Mar 15, 2007	28.78	29.15	28.67	29.05	86,160	+0.20(+0.69%)
Mar 14, 2007	29.31	29.57	28.52	28.85	263,534	-0.31(-1.06%)
Mar 13, 2007	29.50	29.28	28.67	29.16	339,416	-0.34(-1.15%)
Mar 12, 2007	29.45	29.86	29.25	29.50	267,998	-0.01(-0.03%)
Mar 09, 2007	30.19	30.19	29.40	29.51	177,861	-0.49(-1.63%)
Mar 08, 2007	30.47	30.47	29.75	30.00	108,699	-0.30(-0.99%)
Mar 07, 2007	30.00	30.58	29.61	30.30	397,439	+0.23(+0.76%)
Mar 06, 2007	30.65	31.00	30.00	30.07	172,390	-0.33(-1.09%)
Mar 05, 2007	31.87	31.87	30.22	30.40	207,267	-1.30(-4.10%)
Mar 02, 2007	30.43	31.98	30.00	31.70	512,392	+1.27(+4.17%)
Mar 01, 2007	30.15	30.92	29.22	30.43	622,319	+1.75(+6.10%)
Feb 28, 2007	27.69	28.72	27.04	28.68	161,578	+0.92(+3.31%)
Feb 27, 2007	29.25	29.25	27.01	27.76	231,602	-1.30(-4.47%)
Feb 26, 2007	28.57	30.00	28.57	29.06	407,705	+1.00(+3.56%)
Feb 23, 2007	28.28	28.40	28.00	28.06	114,438	-0.10(-0.36%)
Feb 22, 2007	28.25	28.52	28.00	28.16	78,914	+0.01(+0.04%)
Feb 21, 2007	27.88	28.50	27.88	28.15	48,582	+0.20(+0.72%)
Feb 20, 2007	27.88	28.21	27.70	27.95	65,933	+0.09(+0.32%)
Feb 16, 2007	27.00	27.86	26.84	27.86	119,172	+0.81(+2.99%)
Feb 15, 2007	26.49	27.06	26.16	27.05	45,818	+0.48(+1.81%)
Feb 14, 2007	26.61	27.10	26.30	26.57	77,654	-0.15(-0.56%)
Feb 13, 2007	25.93	26.92	25.84	26.72	60,541	+0.78(+3.01%)
Feb 12, 2007	26.53	26.53	25.19	25.94	146,675	-0.52(-1.97%)
Feb 09, 2007	27.34	27.51	26.19	26.46	66,618	-0.83(-3.04%)
Feb 08, 2007	26.74	27.65	26.74	27.29	116,740	+0.59(+2.21%)
Feb 07, 2007	26.08	26.74	26.08	26.70	64,110	+0.71(+2.73%)
Feb 06, 2007	25.54	26.00	25.01	25.99	132,668	+0.49(+1.92%)
Feb 05, 2007	25.97	26.24	25.42	25.50	56,051	-0.55(-2.11%)
Feb 02, 2007	25.74	26.21	25.74	26.05	60,454	+0.30(+1.17%)
Feb 01, 2007	26.03	26.16	25.70	25.75	101,351	-0.28(-1.08%)
Jan 31, 2007	25.84	26.34	25.50	26.03	86,321	+0.05(+0.19%)
Jan 30, 2007	25.68	26.09	25.68	25.98	67,764	+0.27(+1.05%)
Jan 29, 2007	25.80	25.99	25.56	25.71	64,077	-0.11(-0.43%)
Jan 26, 2007	25.39	25.98	25.27	25.82	204,017	+0.42(+1.65%)
Jan 25, 2007	24.95	25.60	24.81	25.40	101,473	+0.53(+2.13%)
Jan 24, 2007	25.16	25.16	24.72	24.87	171,894	-0.17(-0.68%)
Jan 23, 2007	25.16	25.40	24.85	25.04	125,254	-0.14(-0.56%)
Jan 22, 2007	25.68	25.80	24.95	25.18	93,514	-0.59(-2.29%)
Jan 19, 2007	25.85	26.07	25.75	25.77	93,136	-0.10(-0.39%)
Jan 18, 2007	26.37	26.63	25.86	25.87	133,687	-0.50(-1.90%)
Jan 17, 2007	26.26	26.60	26.26	26.37	68,030	-0.05(-0.19%)
Jan 16, 2007	25.59	26.85	25.56	26.42	274,701	+0.86(+3.36%)
Jan 12, 2007	24.86	25.65	24.86	25.56	111,103	+0.60(+2.40%)
Jan 11, 2007	24.65	25.09	24.56	24.96	244,059	-0.03(-0.12%)
Jan 10, 2007	24.97	25.30	24.15	24.99	220,321	-0.29(-1.15%)
Jan 09, 2007	26.64	26.67	25.25	25.28	336,999	-1.38(-5.18%)
Jan 08, 2007	27.27	27.27	26.65	26.66	128,319	-0.60(-2.20%)
Jan 05, 2007	26.94	27.29	26.89	27.26	155,247	+0.10(+0.37%)
Jan 04, 2007	26.82	27.50	26.82	27.16	173,573	+0.12(+0.44%)

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.