Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	27.05	27.20	26.94	27.05	754,956	+0.07(+0.26%)
Mar 29, 2007	27.45	27.54	26.89	26.98	838,829	-0.36(-1.33%)
Mar 28, 2007	27.45	27.51	27.28	27.34	619,642	-0.15(-0.54%)
Mar 27, 2007	27.56	27.56	27.37	27.49	745,502	-0.06(-0.21%)
Mar 26, 2007	28.36	28.36	27.40	27.55	518,079	+0.02(+0.07%)
Mar 23, 2007	27.54	27.59	27.32	27.53	402,589	+0.05(+0.18%)
Mar 22, 2007	27.55	27.74	27.37	27.48	635,603	-0.07(-0.25%)
Mar 21, 2007	26.68	27.63	26.61	27.55	1,404,691	+0.88(+3.28%)
Mar 20, 2007	26.65	26.83	26.52	26.68	898,811	+0.03(+0.11%)
Mar 19, 2007	26.83	27.07	26.54	26.65	723,542	+0.02(+0.07%)
Mar 16, 2007	26.98	27.18	26.58	26.63	683,182	-0.35(-1.31%)
Mar 15, 2007	26.46	27.11	26.46	26.98	1,273,849	+0.54(+2.05%)
Mar 14, 2007	26.56	26.75	25.92	26.44	700,769	-0.05(-0.19%)
Mar 13, 2007	27.53	27.41	26.33	26.49	982,277	-1.04(-3.79%)
Mar 12, 2007	27.31	27.73	27.13	27.53	902,674	-0.11(-0.39%)
Mar 09, 2007	28.07	28.07	27.49	27.64	668,949	-0.24(-0.85%)
Mar 08, 2007	27.84	28.41	27.66	27.88	1,698,297	+0.13(+0.46%)
Mar 07, 2007	26.86	27.94	26.70	27.75	1,221,391	+0.89(+3.30%)
Mar 06, 2007	26.51	27.09	26.36	26.86	1,013,691	+0.57(+2.17%)
Mar 05, 2007	26.85	26.95	26.27	26.29	1,004,236	-0.79(-2.91%)
Mar 02, 2007	27.52	27.52	27.06	27.08	1,061,067	-0.44(-1.61%)
Mar 01, 2007	27.98	27.98	27.12	27.52	1,622,724	-0.57(-2.03%)
Feb 28, 2007	28.23	28.49	27.95	28.09	1,526,383	-0.15(-0.52%)
Feb 27, 2007	28.04	28.80	27.55	28.24	2,021,486	-0.19(-0.66%)
Feb 26, 2007	28.53	28.63	28.29	28.43	1,685,526	-0.10(-0.34%)
Feb 23, 2007	28.44	28.55	28.00	28.53	913,756	+0.01(+0.03%)
Feb 22, 2007	28.59	28.75	28.24	28.52	676,065	-0.06(-0.21%)
Feb 21, 2007	28.62	28.87	28.46	28.57	851,944	-0.15(-0.51%)
Feb 20, 2007	28.72	28.84	28.51	28.72	619,947	-0.10(-0.34%)
Feb 16, 2007	29.10	29.14	28.50	28.82	955,133	-0.26(-0.88%)
Feb 15, 2007	28.32	29.19	28.32	29.08	1,323,156	+0.81(+2.85%)
Feb 14, 2007	28.01	28.33	27.89	28.27	918,600	+0.33(+1.20%)
Feb 13, 2007	27.94	28.29	27.86	27.94	593,780	+0.14(+0.50%)
Feb 12, 2007	27.39	27.90	27.25	27.80	1,008,890	+0.46(+1.69%)
Feb 09, 2007	27.68	27.90	27.22	27.34	843,201	-0.33(-1.21%)
Feb 08, 2007	28.39	28.41	27.58	27.67	1,356,807	-0.67(-2.36%)
Feb 07, 2007	27.92	28.36	27.82	28.34	1,111,492	+0.42(+1.51%)
Feb 06, 2007	27.12	28.24	27.09	27.92	1,800,469	+0.90(+3.31%)
Feb 05, 2007	27.31	27.31	26.94	27.02	514,826	-0.28(-1.01%)
Feb 02, 2007	26.64	27.32	26.58	27.30	1,673,897	+0.67(+2.51%)
Feb 01, 2007	25.39	26.78	25.33	26.63	1,974,721	+1.30(+5.13%)
Jan 31, 2007	24.60	25.35	24.43	25.33	1,103,969	+0.78(+3.16%)
Jan 30, 2007	24.57	24.60	24.41	24.55	663,865	+0.12(+0.48%)
Jan 29, 2007	24.56	24.90	24.38	24.43	923,820	-0.09(-0.36%)
Jan 26, 2007	24.78	24.96	24.25	24.52	795,724	-0.13(-0.52%)
Jan 25, 2007	25.43	25.44	24.49	24.65	1,139,755	-0.88(-3.43%)
Jan 24, 2007	25.29	26.02	25.18	25.53	915,280	+0.25(+0.97%)
Jan 23, 2007	24.82	25.72	24.77	25.28	607,747	+0.50(+2.02%)
Jan 22, 2007	24.85	24.94	24.74	24.78	652,174	-0.07(-0.28%)
Jan 19, 2007	24.56	24.86	24.40	24.85	594,937	+0.31(+1.28%)
Jan 18, 2007	24.71	24.79	24.51	24.53	817,683	-0.16(-0.64%)
Jan 17, 2007	24.78	24.94	24.64	24.69	753,431	+0.01(+0.04%)
Jan 16, 2007	24.92	24.94	24.67	24.68	628,690	-0.17(-0.67%)
Jan 12, 2007	24.96	24.97	24.65	24.85	449,354	-0.05(-0.20%)
Jan 11, 2007	24.85	25.11	24.84	24.90	620,150	+0.15(+0.60%)
Jan 10, 2007	24.45	24.82	24.17	24.75	786,371	+0.20(+0.80%)
Jan 09, 2007	24.40	24.68	24.30	24.55	796,639	+0.15(+0.60%)
Jan 08, 2007	24.62	24.62	24.29	24.40	893,626	-0.22(-0.88%)
Jan 05, 2007	24.99	24.99	24.49	24.62	909,079	-0.42(-1.69%)
Jan 04, 2007	25.37	25.49	25.03	25.04	1,246,197	-0.42(-1.66%)

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.