Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28.38	28.66	28.05	28.54	4,342,334	+0.13(+0.44%)
Mar 29, 2007	28.36	29.05	28.22	28.41	3,197,256	+0.16(+0.56%)
Mar 28, 2007	28.38	28.38	28.07	28.25	3,935,826	-0.17(-0.58%)
Mar 27, 2007	28.74	28.74	28.28	28.42	5,405,116	-0.37(-1.29%)
Mar 26, 2007	29.03	29.07	28.57	28.79	2,344,487	-0.28(-0.98%)
Mar 23, 2007	29.04	29.56	28.84	29.07	2,022,331	+0.03(+0.11%)
Mar 22, 2007	29.71	29.79	28.84	29.04	2,749,974	-0.20(-0.68%)
Mar 21, 2007	28.81	29.28	28.68	29.24	3,951,681	+0.72(+2.53%)
Mar 20, 2007	28.37	28.52	28.27	28.52	3,526,901	+0.09(+0.33%)
Mar 19, 2007	28.20	28.46	28.18	28.42	2,768,094	+0.46(+1.63%)
Mar 16, 2007	28.14	28.29	27.65	27.97	5,248,221	-0.11(-0.38%)
Mar 15, 2007	28.20	28.30	27.97	28.07	3,768,058	-0.13(-0.47%)
Mar 14, 2007	28.79	28.32	27.72	28.20	3,935,977	+0.25(+0.90%)
Mar 13, 2007	28.79	28.67	27.95	27.95	4,037,302	-0.84(-2.92%)
Mar 12, 2007	28.77	28.90	28.65	28.79	2,718,564	-0.01(-0.05%)
Mar 09, 2007	28.77	29.00	28.66	28.81	4,499,834	+0.36(+1.28%)
Mar 08, 2007	28.32	28.61	28.03	28.44	3,874,366	+0.25(+0.89%)
Mar 07, 2007	28.08	28.38	28.03	28.19	3,220,207	-0.03(-0.12%)
Mar 06, 2007	27.91	28.40	27.91	28.22	4,687,233	+0.34(+1.21%)
Mar 05, 2007	27.75	28.32	27.75	27.89	4,446,529	-0.28(-1.01%)
Mar 02, 2007	28.46	28.60	28.07	28.17	4,278,006	-0.28(-1.00%)
Mar 01, 2007	28.54	28.54	27.32	28.46	5,722,001	-0.05(-0.19%)
Feb 28, 2007	28.81	29.03	28.44	28.51	6,147,463	-0.32(-1.10%)
Feb 27, 2007	29.77	29.77	28.30	28.83	5,715,434	-1.04(-3.48%)
Feb 26, 2007	29.97	30.10	29.75	29.87	2,903,316	-0.14(-0.46%)
Feb 23, 2007	29.88	30.14	29.67	30.01	2,520,897	+0.02(+0.07%)
Feb 22, 2007	30.03	30.18	29.76	29.99	2,397,827	-0.12(-0.40%)
Feb 21, 2007	30.07	30.10	29.80	30.10	3,204,653	-0.03(-0.11%)
Feb 20, 2007	30.52	30.52	29.71	30.14	2,680,662	+0.13(+0.42%)
Feb 16, 2007	30.00	30.16	29.87	30.01	2,737,591	-0.15(-0.50%)
Feb 15, 2007	30.26	30.32	30.08	30.16	2,777,004	-0.17(-0.55%)
Feb 14, 2007	29.40	30.43	29.40	30.33	5,539,401	+0.77(+2.62%)
Feb 13, 2007	29.54	29.62	29.40	29.56	3,517,916	+0.15(+0.52%)
Feb 12, 2007	29.44	29.53	29.31	29.40	3,397,889	+0.06(+0.20%)
Feb 09, 2007	29.55	29.65	29.18	29.34	4,217,452	-0.26(-0.87%)
Feb 08, 2007	29.66	29.73	29.42	29.60	3,797,655	-0.05(-0.18%)
Feb 07, 2007	29.38	29.73	29.32	29.65	4,147,536	-0.23(-0.75%)
Feb 06, 2007	30.13	30.14	29.42	29.88	4,786,897	-0.28(-0.92%)
Feb 05, 2007	29.85	30.32	29.79	30.16	4,285,858	+0.23(+0.75%)
Feb 02, 2007	30.38	30.38	29.79	29.93	4,496,059	-0.22(-0.73%)
Feb 01, 2007	29.90	30.17	29.90	30.15	3,024,050	+0.37(+1.25%)
Jan 31, 2007	29.22	29.84	29.15	29.78	3,644,233	+0.54(+1.86%)
Jan 30, 2007	29.14	29.30	29.01	29.24	3,320,626	+0.05(+0.16%)
Jan 29, 2007	28.99	29.27	28.87	29.19	3,398,092	+0.16(+0.55%)
Jan 26, 2007	29.15	29.24	28.93	29.03	4,116,580	-0.11(-0.39%)
Jan 25, 2007	29.44	29.57	29.14	29.14	4,958,138	-0.36(-1.23%)
Jan 24, 2007	29.61	29.69	29.40	29.51	3,466,347	+0.05(+0.18%)
Jan 23, 2007	29.32	29.57	29.25	29.46	3,167,355	+0.23(+0.79%)
Jan 22, 2007	29.36	29.47	29.18	29.22	2,631,887	-0.19(-0.63%)
Jan 19, 2007	29.54	29.63	29.28	29.41	3,424,065	-0.10(-0.34%)
Jan 18, 2007	29.47	29.93	29.45	29.51	5,202,919	+0.03(+0.11%)
Jan 17, 2007	29.33	29.83	29.24	29.48	4,355,019	+0.19(+0.63%)
Jan 16, 2007	29.29	29.51	29.10	29.29	3,034,016	+0.12(+0.41%)
Jan 12, 2007	29.19	29.43	29.06	29.17	3,365,777	+0.17(+0.59%)
Jan 11, 2007	28.97	29.13	28.82	29.00	4,402,284	+0.13(+0.46%)
Jan 10, 2007	29.36	29.54	28.63	28.87	3,735,742	-0.22(-0.75%)
Jan 09, 2007	29.14	29.38	28.75	29.08	3,887,051	+0.01(+0.02%)
Jan 08, 2007	28.66	29.16	28.55	29.08	2,740,007	+0.28(+0.99%)
Jan 05, 2007	28.81	28.95	28.59	28.79	2,796,031	-0.25(-0.87%)
Jan 04, 2007	29.05	29.12	28.75	29.05	2,773,229	+0.00(+0.00%)

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.