Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	26.20	26.50	25.90	26.18	17,786,464	-0.06(-0.22%)
Mar 29, 2007	26.34	26.40	26.00	26.23	20,188,272	+0.04(+0.14%)
Mar 28, 2007	26.49	26.54	26.08	26.20	19,627,232	-0.41(-1.53%)
Mar 27, 2007	26.88	26.92	26.56	26.60	18,005,808	-0.41(-1.50%)
Mar 26, 2007	27.18	27.27	26.77	27.01	16,597,771	-0.22(-0.81%)
Mar 23, 2007	27.32	27.41	27.12	27.23	16,234,885	-0.08(-0.29%)
Mar 22, 2007	27.60	27.71	27.18	27.31	13,316,815	-0.29(-1.06%)
Mar 21, 2007	27.02	27.73	26.94	27.60	21,482,252	+0.58(+2.14%)
Mar 20, 2007	26.82	27.07	26.72	27.02	15,552,740	+0.15(+0.56%)
Mar 19, 2007	26.82	26.92	26.62	26.87	13,188,296	+0.15(+0.56%)
Mar 16, 2007	26.71	26.95	26.60	26.72	23,704,594	+0.01(+0.05%)
Mar 15, 2007	26.69	26.93	26.52	26.71	14,247,818	-0.05(-0.19%)
Mar 14, 2007	26.56	26.77	26.00	26.76	34,026,132	+0.15(+0.56%)
Mar 13, 2007	27.19	27.17	26.54	26.61	30,026,114	-0.58(-2.15%)
Mar 12, 2007	27.58	27.62	27.15	27.19	19,924,400	-0.36(-1.29%)
Mar 09, 2007	27.89	27.91	27.42	27.55	16,825,010	-0.09(-0.34%)
Mar 08, 2007	27.62	27.87	27.59	27.64	16,431,868	+0.06(+0.23%)
Mar 07, 2007	27.58	27.78	27.44	27.58	17,293,106	-0.06(-0.23%)
Mar 06, 2007	27.80	27.80	27.38	27.64	24,524,496	+0.09(+0.34%)
Mar 05, 2007	27.61	27.93	27.49	27.55	32,052,192	-0.24(-0.87%)
Mar 02, 2007	28.01	28.06	27.76	27.79	27,400,294	-0.31(-1.12%)
Mar 01, 2007	27.91	28.25	27.54	28.11	29,671,036	-0.10(-0.35%)
Feb 28, 2007	27.99	28.39	27.99	28.21	36,655,512	-0.16(-0.58%)
Feb 27, 2007	28.85	28.87	28.18	28.37	32,956,652	-0.69(-2.38%)
Feb 26, 2007	29.21	29.21	28.72	29.06	17,121,782	-0.12(-0.41%)
Feb 23, 2007	29.51	29.56	29.08	29.18	19,270,752	-0.16(-0.53%)
Feb 22, 2007	29.33	29.42	29.20	29.34	13,312,689	-0.09(-0.29%)
Feb 21, 2007	29.13	29.51	28.96	29.42	16,726,199	+0.00(+0.00%)
Feb 20, 2007	29.03	29.78	29.00	29.42	25,129,160	-0.10(-0.34%)
Feb 16, 2007	29.57	29.68	29.35	29.52	15,489,503	-0.16(-0.53%)
Feb 15, 2007	29.62	29.82	29.44	29.68	15,198,962	-0.05(-0.17%)
Feb 14, 2007	29.72	29.89	29.57	29.73	28,794,164	-0.02(-0.07%)
Feb 13, 2007	29.42	29.81	29.34	29.75	18,491,416	+0.23(+0.77%)
Feb 12, 2007	29.65	29.93	29.40	29.52	25,939,284	+0.31(+1.07%)
Feb 09, 2007	29.37	29.51	29.15	29.21	13,081,378	-0.06(-0.22%)
Feb 08, 2007	29.37	29.40	29.17	29.28	16,809,992	-0.19(-0.65%)
Feb 07, 2007	29.37	29.54	29.23	29.47	11,715,834	+0.06(+0.22%)
Feb 06, 2007	29.28	29.48	29.15	29.40	11,364,518	+0.17(+0.58%)
Feb 05, 2007	28.98	29.37	28.88	29.23	12,656,655	+0.14(+0.49%)
Feb 02, 2007	29.14	29.31	28.93	29.09	13,935,177	-0.18(-0.61%)
Feb 01, 2007	29.05	29.34	28.99	29.27	17,606,806	+0.24(+0.83%)
Jan 31, 2007	28.48	29.18	28.46	29.03	16,323,792	+0.41(+1.42%)
Jan 30, 2007	28.58	28.77	28.51	28.62	12,171,437	+0.19(+0.65%)
Jan 29, 2007	28.71	28.87	28.38	28.43	17,050,146	-0.02(-0.08%)
Jan 26, 2007	28.58	28.66	28.24	28.46	13,751,448	-0.11(-0.37%)
Jan 25, 2007	28.88	28.98	28.51	28.56	15,560,384	-0.43(-1.47%)
Jan 24, 2007	28.87	29.06	28.80	28.99	13,806,890	+0.19(+0.64%)
Jan 23, 2007	28.52	28.93	28.50	28.80	15,973,318	+0.27(+0.95%)
Jan 22, 2007	28.97	28.97	28.48	28.53	19,882,854	-0.36(-1.23%)
Jan 19, 2007	29.19	29.20	28.82	28.89	17,019,688	-0.23(-0.78%)
Jan 18, 2007	28.53	29.17	28.51	29.12	26,408,104	+0.41(+1.44%)
Jan 17, 2007	28.63	28.83	28.56	28.71	17,866,188	+0.00(+0.00%)
Jan 16, 2007	28.50	28.80	28.44	28.71	17,741,128	+0.13(+0.45%)
Jan 12, 2007	28.46	28.76	28.39	28.58	15,746,218	+0.02(+0.07%)
Jan 11, 2007	28.25	28.63	28.25	28.56	17,052,250	+0.21(+0.75%)
Jan 10, 2007	28.38	28.45	27.83	28.34	21,509,324	+0.33(+1.17%)
Jan 09, 2007	28.14	28.39	27.94	28.01	28,550,390	-0.12(-0.43%)
Jan 08, 2007	28.46	28.46	27.96	28.14	24,513,970	-0.21(-0.75%)
Jan 05, 2007	28.81	28.95	28.30	28.35	30,424,732	-0.56(-1.92%)
Jan 04, 2007	29.21	29.34	28.77	28.90	31,327,234	-0.36(-1.22%)

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.