Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	26.99	27.13	26.88	26.99	756,761	+0.07(+0.26%)
Mar 29, 2007	27.39	27.48	26.83	26.92	840,835	-0.36(-1.33%)
Mar 28, 2007	27.39	27.45	27.21	27.28	621,123	-0.15(-0.54%)
Mar 27, 2007	27.50	27.50	27.31	27.43	747,284	-0.06(-0.21%)
Mar 26, 2007	28.29	28.29	27.34	27.49	519,318	+0.02(+0.07%)
Mar 23, 2007	27.48	27.53	27.25	27.47	403,552	+0.05(+0.18%)
Mar 22, 2007	27.49	27.67	27.31	27.42	637,123	-0.07(-0.25%)
Mar 21, 2007	26.61	27.56	26.54	27.49	1,408,050	+0.87(+3.28%)
Mar 20, 2007	26.58	26.77	26.46	26.61	900,960	+0.03(+0.11%)
Mar 19, 2007	26.77	27.00	26.48	26.58	725,272	+0.02(+0.07%)
Mar 16, 2007	26.92	27.11	26.51	26.56	684,815	-0.35(-1.31%)
Mar 15, 2007	26.40	27.04	26.40	26.92	1,276,895	+0.54(+2.05%)
Mar 14, 2007	26.49	26.69	25.86	26.38	702,445	-0.05(-0.19%)
Mar 13, 2007	27.47	27.35	26.27	26.43	984,626	-1.04(-3.79%)
Mar 12, 2007	27.24	27.66	27.06	27.47	904,832	-0.11(-0.39%)
Mar 09, 2007	28.01	28.01	27.43	27.57	670,548	-0.24(-0.85%)
Mar 08, 2007	27.77	28.34	27.59	27.81	1,702,357	+0.13(+0.46%)
Mar 07, 2007	26.80	27.87	26.63	27.68	1,224,311	+0.88(+3.30%)
Mar 06, 2007	26.45	27.02	26.30	26.80	1,016,115	+0.57(+2.17%)
Mar 05, 2007	26.79	26.89	26.21	26.23	1,006,638	-0.79(-2.91%)
Mar 02, 2007	27.46	27.46	27.00	27.01	1,063,604	-0.44(-1.61%)
Mar 01, 2007	27.92	27.92	27.05	27.46	1,626,604	-0.57(-2.03%)
Feb 28, 2007	28.16	28.42	27.88	28.03	1,530,032	-0.15(-0.52%)
Feb 27, 2007	27.98	28.73	27.49	28.17	2,026,320	-0.19(-0.66%)
Feb 26, 2007	28.46	28.57	28.22	28.36	1,689,556	-0.10(-0.34%)
Feb 23, 2007	28.37	28.48	27.94	28.46	915,940	+0.01(+0.03%)
Feb 22, 2007	28.53	28.68	28.17	28.45	677,682	-0.06(-0.21%)
Feb 21, 2007	28.56	28.80	28.39	28.51	853,981	-0.15(-0.51%)
Feb 20, 2007	28.65	28.77	28.44	28.65	621,429	-0.10(-0.34%)
Feb 16, 2007	29.03	29.08	28.43	28.75	957,417	-0.26(-0.88%)
Feb 15, 2007	28.25	29.12	28.25	29.01	1,326,320	+0.80(+2.85%)
Feb 14, 2007	27.95	28.26	27.82	28.20	920,796	+0.33(+1.20%)
Feb 13, 2007	27.87	28.22	27.79	27.87	595,200	+0.14(+0.50%)
Feb 12, 2007	27.33	27.83	27.18	27.73	1,011,302	+0.46(+1.69%)
Feb 09, 2007	27.61	27.83	27.15	27.27	845,217	-0.33(-1.21%)
Feb 08, 2007	28.32	28.34	27.52	27.60	1,360,051	-0.67(-2.36%)
Feb 07, 2007	27.85	28.29	27.75	28.27	1,114,150	+0.42(+1.52%)
Feb 06, 2007	27.05	28.17	27.02	27.85	1,804,774	+0.89(+3.31%)
Feb 05, 2007	27.24	27.24	26.88	26.96	516,057	-0.27(-1.01%)
Feb 02, 2007	26.57	27.25	26.51	27.23	1,677,900	+0.67(+2.51%)
Feb 01, 2007	25.33	26.72	25.27	26.56	1,979,443	+1.30(+5.13%)
Jan 31, 2007	24.54	25.29	24.38	25.27	1,106,609	+0.78(+3.16%)
Jan 30, 2007	24.51	24.54	24.36	24.49	665,453	+0.12(+0.48%)
Jan 29, 2007	24.50	24.84	24.33	24.38	926,029	-0.09(-0.36%)
Jan 26, 2007	24.72	24.91	24.19	24.46	797,626	-0.13(-0.52%)
Jan 25, 2007	25.37	25.38	24.43	24.59	1,142,480	-0.87(-3.43%)
Jan 24, 2007	25.23	25.95	25.12	25.46	917,469	+0.25(+0.97%)
Jan 23, 2007	24.76	25.66	24.71	25.22	609,200	+0.50(+2.02%)
Jan 22, 2007	24.79	24.89	24.68	24.72	653,733	-0.07(-0.28%)
Jan 19, 2007	24.50	24.80	24.35	24.79	596,360	+0.31(+1.28%)
Jan 18, 2007	24.65	24.73	24.45	24.47	819,638	-0.16(-0.64%)
Jan 17, 2007	24.72	24.88	24.58	24.63	755,233	+0.01(+0.04%)
Jan 16, 2007	24.86	24.89	24.61	24.62	630,193	-0.17(-0.67%)
Jan 12, 2007	24.91	24.91	24.59	24.79	450,429	-0.05(-0.20%)
Jan 11, 2007	24.79	25.05	24.78	24.84	621,633	+0.15(+0.60%)
Jan 10, 2007	24.39	24.76	24.11	24.69	788,251	+0.20(+0.80%)
Jan 09, 2007	24.35	24.62	24.24	24.49	798,543	+0.15(+0.60%)
Jan 08, 2007	24.56	24.56	24.23	24.35	895,763	-0.22(-0.88%)
Jan 05, 2007	24.93	24.93	24.43	24.56	911,253	-0.42(-1.69%)
Jan 04, 2007	25.31	25.43	24.97	24.98	1,249,177	-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.