Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	26.39	26.79	26.36	26.66	1,749,400	+0.32(+1.21%)
Mar 29, 2007	26.55	26.65	26.23	26.34	755,800	-0.13(-0.49%)
Mar 28, 2007	26.61	26.62	26.36	26.47	1,478,200	-0.23(-0.88%)
Mar 27, 2007	26.62	26.73	26.50	26.70	1,041,400	+0.08(+0.32%)
Mar 26, 2007	26.72	26.80	26.59	26.62	1,469,200	-0.03(-0.11%)
Mar 23, 2007	26.64	26.73	26.60	26.65	1,190,400	-0.04(-0.15%)
Mar 22, 2007	26.23	26.81	26.23	26.69	1,541,000	+0.01(+0.04%)
Mar 21, 2007	26.38	26.76	26.19	26.68	2,420,000	+0.30(+1.16%)
Mar 20, 2007	26.53	26.67	26.31	26.38	2,406,200	-0.11(-0.40%)
Mar 19, 2007	26.41	26.48	26.35	26.48	1,455,258	+0.10(+0.38%)
Mar 16, 2007	26.30	26.54	26.21	26.38	1,350,800	+0.18(+0.71%)
Mar 15, 2007	26.09	26.42	26.06	26.20	2,677,200	+0.14(+0.52%)
Mar 14, 2007	25.95	26.23	25.68	26.06	2,245,400	+0.01(+0.06%)
Mar 13, 2007	25.77	26.80	25.98	26.05	4,626,200	+0.28(+1.07%)
Mar 12, 2007	25.54	26.06	25.38	25.77	5,245,600	-0.73(-2.75%)
Mar 09, 2007	26.82	26.86	26.41	26.50	1,233,400	-0.27(-0.99%)
Mar 08, 2007	26.80	27.03	26.73	26.77	669,800	+0.02(+0.06%)
Mar 07, 2007	26.80	26.93	26.68	26.75	1,088,600	-0.11(-0.41%)
Mar 06, 2007	26.66	26.91	26.48	26.86	1,791,400	+0.38(+1.44%)
Mar 05, 2007	26.57	26.66	26.36	26.48	2,503,600	-0.12(-0.47%)
Mar 02, 2007	27.25	27.25	26.50	26.61	3,387,200	-0.61(-2.26%)
Mar 01, 2007	27.25	27.70	26.88	27.22	3,032,422	-0.03(-0.11%)
Feb 28, 2007	27.30	27.54	26.51	27.25	2,883,800	-0.23(-0.82%)
Feb 27, 2007	28.34	28.34	27.46	27.48	1,720,400	-0.90(-3.17%)
Feb 26, 2007	28.46	28.55	28.36	28.38	891,906	-0.02(-0.07%)
Feb 23, 2007	28.54	28.56	28.35	28.39	1,205,200	-0.14(-0.51%)
Feb 22, 2007	28.40	28.70	28.35	28.54	2,253,200	-0.24(-0.83%)
Feb 21, 2007	28.95	29.03	28.77	28.78	1,667,200	-0.25(-0.88%)
Feb 20, 2007	28.93	29.23	28.90	29.04	1,345,800	-0.01(-0.03%)
Feb 16, 2007	29.25	29.39	28.97	29.05	2,679,600	-0.22(-0.77%)
Feb 15, 2007	28.62	29.37	28.62	29.27	1,971,800	+0.54(+1.90%)
Feb 14, 2007	29.00	29.20	28.52	28.73	3,319,520	+0.45(+1.57%)
Feb 13, 2007	28.12	28.50	27.61	28.28	2,390,274	+0.23(+0.82%)
Feb 12, 2007	27.64	28.20	27.63	28.05	2,138,868	+0.53(+1.93%)
Feb 09, 2007	27.43	27.55	27.25	27.52	915,400	+0.07(+0.26%)
Feb 08, 2007	27.50	27.66	27.35	27.45	1,271,400	-0.09(-0.33%)
Feb 07, 2007	27.59	27.64	27.32	27.54	1,183,400	+0.04(+0.15%)
Feb 06, 2007	27.62	28.13	27.36	27.50	2,226,400	-0.02(-0.05%)
Feb 05, 2007	27.05	27.60	27.00	27.52	2,096,800	+0.51(+1.89%)
Feb 02, 2007	27.50	27.50	26.85	27.00	3,234,400	-0.44(-1.60%)
Feb 01, 2007	27.39	27.50	27.13	27.45	1,303,800	+0.14(+0.53%)
Jan 31, 2007	26.66	27.38	26.51	27.30	3,201,000	+0.52(+1.94%)
Jan 30, 2007	26.19	26.93	26.18	26.78	2,818,400	+0.60(+2.27%)
Jan 29, 2007	25.90	26.25	25.82	26.18	1,982,400	+0.29(+1.10%)
Jan 26, 2007	26.00	26.09	25.82	25.90	1,059,200	-0.10(-0.38%)
Jan 25, 2007	26.21	26.25	25.91	26.00	854,000	-0.13(-0.50%)
Jan 24, 2007	26.25	26.32	25.95	26.13	1,883,000	-0.14(-0.55%)
Jan 23, 2007	26.62	26.70	26.21	26.27	2,687,600	-0.37(-1.39%)
Jan 22, 2007	26.82	26.91	26.57	26.64	1,266,800	-0.23(-0.84%)
Jan 19, 2007	26.52	26.88	26.50	26.87	1,063,200	+0.35(+1.30%)
Jan 18, 2007	26.52	26.67	26.48	26.52	936,400	+0.02(+0.08%)
Jan 17, 2007	26.75	26.75	26.44	26.50	1,990,200	-0.25(-0.92%)
Jan 16, 2007	26.85	26.95	26.66	26.75	1,104,200	-0.18(-0.65%)
Jan 12, 2007	26.39	26.95	26.38	26.93	1,352,200	+0.53(+2.01%)
Jan 11, 2007	26.25	26.42	26.14	26.39	3,046,200	+0.23(+0.88%)
Jan 10, 2007	26.45	26.50	26.14	26.16	2,146,400	-0.38(-1.43%)
Jan 09, 2007	27.06	27.25	26.31	26.55	2,668,200	-0.69(-2.55%)
Jan 08, 2007	27.40	27.41	26.95	27.24	1,017,200	-0.19(-0.67%)
Jan 05, 2007	27.50	27.62	27.23	27.43	985,200	-0.32(-1.15%)
Jan 04, 2007	27.71	27.88	27.50	27.75	1,056,200	+0.03(+0.11%)

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.