Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	27.30	27.43	27.09	27.26	2,089,535	+0.00(+0.00%)
Mar 29, 2007	27.30	27.37	27.02	27.26	1,958,165	+0.13(+0.49%)
Mar 28, 2007	27.20	27.31	27.02	27.12	1,946,205	-0.22(-0.81%)
Mar 27, 2007	27.40	27.40	27.21	27.34	871,407	-0.08(-0.29%)
Mar 26, 2007	27.61	27.62	27.28	27.42	3,628,273	-0.15(-0.55%)
Mar 23, 2007	27.52	27.60	27.45	27.58	3,829,372	+0.07(+0.26%)
Mar 22, 2007	27.54	27.54	27.32	27.50	1,349,040	+0.04(+0.15%)
Mar 21, 2007	27.06	27.51	26.95	27.46	1,660,914	+0.45(+1.68%)
Mar 20, 2007	26.74	27.01	26.70	27.01	1,100,299	+0.23(+0.87%)
Mar 19, 2007	26.65	26.88	26.65	26.78	3,203,726	+0.27(+1.01%)
Mar 16, 2007	26.65	26.69	26.41	26.51	2,534,477	-0.08(-0.30%)
Mar 15, 2007	26.37	26.63	26.37	26.59	4,147,552	+0.19(+0.71%)
Mar 14, 2007	26.06	26.43	25.88	26.40	4,934,406	+0.26(+0.98%)
Mar 13, 2007	26.76	26.67	26.12	26.14	1,962,899	-0.61(-2.30%)
Mar 12, 2007	26.62	26.81	26.58	26.76	1,455,605	+0.07(+0.26%)
Mar 09, 2007	26.77	26.77	26.48	26.69	1,485,753	+0.11(+0.41%)
Mar 08, 2007	26.55	26.72	26.45	26.58	2,254,418	+0.27(+1.04%)
Mar 07, 2007	26.35	26.52	26.24	26.31	1,472,797	-0.03(-0.12%)
Mar 06, 2007	26.09	26.48	26.02	26.34	2,602,000	+0.59(+2.31%)
Mar 05, 2007	25.91	26.39	25.75	25.75	4,699,945	-0.53(-2.02%)
Mar 02, 2007	26.71	26.74	26.28	26.28	3,592,170	-0.51(-1.89%)
Mar 01, 2007	26.38	26.95	26.16	26.78	5,326,814	-0.06(-0.22%)
Feb 28, 2007	26.72	27.01	26.52	26.84	2,991,191	+0.16(+0.59%)
Feb 27, 2007	27.39	27.46	26.69	26.69	5,145,197	-1.14(-4.08%)
Feb 26, 2007	28.01	28.05	27.65	27.82	2,542,579	-0.08(-0.29%)
Feb 23, 2007	28.01	28.01	27.81	27.90	3,057,219	-0.12(-0.43%)
Feb 22, 2007	28.04	28.06	27.79	28.02	2,171,697	+0.02(+0.09%)
Feb 21, 2007	27.77	28.01	27.77	28.00	3,388,853	+0.12(+0.42%)
Feb 20, 2007	27.61	27.95	27.47	27.88	1,669,884	+0.26(+0.93%)
Feb 16, 2007	27.55	27.66	27.38	27.62	1,587,910	+0.09(+0.32%)
Feb 15, 2007	27.51	27.63	27.40	27.54	1,281,191	+0.03(+0.12%)
Feb 14, 2007	27.45	27.62	27.39	27.50	1,767,144	+0.08(+0.28%)
Feb 13, 2007	27.28	27.43	27.22	27.43	10,834,545	+0.26(+0.95%)
Feb 12, 2007	27.34	27.34	27.07	27.17	4,307,464	-0.21(-0.76%)
Feb 09, 2007	27.56	27.58	27.15	27.38	1,994,542	-0.18(-0.67%)
Feb 08, 2007	27.43	27.60	27.40	27.56	1,769,300	-0.08(-0.29%)
Feb 07, 2007	27.52	27.64	27.40	27.64	1,139,418	+0.22(+0.81%)
Feb 06, 2007	27.39	27.42	27.20	27.42	1,198,220	+0.10(+0.38%)
Feb 05, 2007	27.41	27.44	27.22	27.32	2,091,217	-0.06(-0.22%)
Feb 02, 2007	27.38	27.45	27.28	27.38	1,388,331	-0.00(-0.01%)
Feb 01, 2007	27.18	27.38	27.07	27.38	7,019,893	+0.37(+1.37%)
Jan 31, 2007	26.86	27.13	26.70	27.01	6,100,236	+0.12(+0.46%)
Jan 30, 2007	26.79	26.89	26.63	26.89	1,051,962	+0.20(+0.74%)
Jan 29, 2007	26.52	26.78	26.51	26.69	2,815,033	+0.17(+0.65%)
Jan 26, 2007	26.61	26.61	26.28	26.52	947,065	+0.06(+0.23%)
Jan 25, 2007	26.75	26.81	26.39	26.46	1,468,312	-0.33(-1.24%)
Jan 24, 2007	26.55	26.79	26.50	26.79	1,714,982	+0.28(+1.06%)
Jan 23, 2007	26.16	26.58	26.16	26.51	1,721,710	+0.30(+1.13%)
Jan 22, 2007	26.45	26.46	26.14	26.22	2,292,789	-0.23(-0.86%)
Jan 19, 2007	26.18	26.49	26.18	26.44	1,743,636	+0.18(+0.67%)
Jan 18, 2007	26.56	26.57	26.22	26.27	1,744,134	-0.33(-1.25%)
Jan 17, 2007	26.47	26.69	26.47	26.60	1,755,097	+0.01(+0.05%)
Jan 16, 2007	26.74	26.81	26.50	26.59	3,176,817	-0.10(-0.38%)
Jan 12, 2007	26.51	26.70	26.47	26.69	2,031,917	+0.24(+0.93%)
Jan 11, 2007	26.28	26.56	26.21	26.44	1,471,053	+0.26(+1.01%)
Jan 10, 2007	26.03	26.21	25.96	26.18	4,370,303	+0.01(+0.03%)
Jan 09, 2007	26.10	26.21	25.83	26.17	5,893,431	+0.05(+0.20%)
Jan 08, 2007	26.12	26.18	25.86	26.12	1,697,292	-0.02(-0.06%)
Jan 05, 2007	26.38	26.38	26.00	26.14	4,818,546	-0.29(-1.11%)
Jan 04, 2007	26.44	26.54	26.17	26.43	3,069,926	-0.02(-0.08%)

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.