Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	24.63	24.68	24.30	24.47	2,367,546	-0.16(-0.66%)
Mar 29, 2007	24.60	24.73	24.55	24.63	2,969,291	+0.20(+0.80%)
Mar 28, 2007	24.91	24.91	24.43	24.43	3,131,459	-0.48(-1.91%)
Mar 27, 2007	24.94	25.04	24.84	24.91	2,176,109	-0.15(-0.60%)
Mar 26, 2007	25.11	25.14	24.77	25.06	2,072,886	-0.11(-0.44%)
Mar 23, 2007	25.11	25.24	25.03	25.17	1,846,358	+0.07(+0.29%)
Mar 22, 2007	25.32	25.36	25.05	25.10	2,091,723	-0.25(-0.98%)
Mar 21, 2007	24.77	25.45	24.62	25.35	3,169,287	+0.52(+2.08%)
Mar 20, 2007	24.50	24.87	24.42	24.83	3,554,306	+0.37(+1.52%)
Mar 19, 2007	24.22	24.49	24.13	24.46	2,270,909	+0.37(+1.55%)
Mar 16, 2007	24.14	24.29	24.02	24.09	3,176,945	+0.02(+0.08%)
Mar 15, 2007	23.94	24.32	23.93	24.07	2,959,165	+0.12(+0.52%)
Mar 14, 2007	23.96	24.07	23.47	23.94	4,766,796	+0.00(+0.00%)
Mar 13, 2007	24.60	24.47	23.94	23.94	3,671,772	-0.65(-2.65%)
Mar 12, 2007	24.61	24.77	24.49	24.60	1,798,747	-0.18(-0.71%)
Mar 09, 2007	24.65	24.81	24.59	24.77	3,446,182	+0.20(+0.82%)
Mar 08, 2007	24.33	24.58	24.20	24.57	2,844,149	+0.37(+1.51%)
Mar 07, 2007	24.36	24.45	24.20	24.20	2,460,509	-0.25(-1.01%)
Mar 06, 2007	24.26	24.51	24.14	24.45	3,862,597	+0.31(+1.30%)
Mar 05, 2007	24.51	24.58	24.14	24.14	3,501,929	-0.41(-1.68%)
Mar 02, 2007	24.59	24.75	24.43	24.55	2,633,262	-0.05(-0.19%)
Mar 01, 2007	24.32	24.75	24.01	24.60	3,768,255	-0.03(-0.13%)
Feb 28, 2007	24.69	24.84	24.44	24.63	4,263,544	-0.07(-0.26%)
Feb 27, 2007	25.38	25.39	24.43	24.69	3,806,085	-0.69(-2.70%)
Feb 26, 2007	25.53	25.56	25.35	25.38	2,537,626	-0.14(-0.54%)
Feb 23, 2007	25.97	25.97	25.37	25.52	2,933,895	-0.46(-1.78%)
Feb 22, 2007	25.95	26.05	25.82	25.98	2,522,228	+0.01(+0.03%)
Feb 21, 2007	25.84	26.01	25.83	25.97	2,141,803	+0.01(+0.05%)
Feb 20, 2007	25.71	26.02	25.66	25.96	2,096,011	+0.17(+0.66%)
Feb 16, 2007	25.60	25.86	25.60	25.79	2,641,991	+0.14(+0.53%)
Feb 15, 2007	25.67	25.87	25.59	25.65	2,436,923	-0.05(-0.20%)
Feb 14, 2007	25.47	25.79	25.42	25.71	2,297,508	+0.26(+1.03%)
Feb 13, 2007	25.39	25.53	25.17	25.45	3,311,775	+0.05(+0.21%)
Feb 12, 2007	25.57	25.63	25.38	25.39	2,783,095	-0.10(-0.41%)
Feb 09, 2007	25.58	25.72	25.35	25.50	2,012,851	-0.17(-0.66%)
Feb 08, 2007	25.62	25.71	25.44	25.67	3,513,722	-0.05(-0.18%)
Feb 07, 2007	25.47	25.79	25.45	25.71	2,152,983	+0.18(+0.72%)
Feb 06, 2007	25.33	25.64	25.30	25.53	2,185,451	+0.22(+0.85%)
Feb 05, 2007	25.31	25.45	25.16	25.32	2,292,809	+0.00(+0.00%)
Feb 02, 2007	25.07	25.39	25.07	25.32	2,986,273	+0.25(+1.02%)
Feb 01, 2007	24.92	25.09	24.88	25.06	2,492,823	+0.14(+0.55%)
Jan 31, 2007	24.75	25.01	24.68	24.92	1,747,748	+0.08(+0.34%)
Jan 30, 2007	24.66	24.84	24.56	24.84	2,456,833	+0.19(+0.77%)
Jan 29, 2007	24.82	24.88	24.65	24.65	2,546,273	-0.16(-0.66%)
Jan 26, 2007	24.69	24.88	24.62	24.81	1,687,101	+0.10(+0.40%)
Jan 25, 2007	24.79	24.84	24.67	24.71	2,750,422	-0.08(-0.32%)
Jan 24, 2007	24.68	24.83	24.62	24.79	2,308,124	+0.12(+0.50%)
Jan 23, 2007	24.53	24.71	24.41	24.67	2,887,950	+0.12(+0.48%)
Jan 22, 2007	24.66	24.80	24.43	24.55	1,990,032	-0.18(-0.74%)
Jan 19, 2007	24.65	24.93	24.45	24.73	3,062,695	+0.27(+1.12%)
Jan 18, 2007	24.18	24.72	24.16	24.46	2,788,709	-0.02(-0.08%)
Jan 17, 2007	24.54	24.58	24.41	24.48	1,705,479	-0.03(-0.11%)
Jan 16, 2007	24.52	24.57	24.39	24.51	1,625,841	-0.04(-0.16%)
Jan 12, 2007	24.58	24.65	24.50	24.54	1,378,810	-0.03(-0.13%)
Jan 11, 2007	24.64	24.67	24.45	24.58	1,577,752	+0.03(+0.11%)
Jan 10, 2007	24.55	24.68	24.51	24.55	1,931,375	-0.14(-0.56%)
Jan 09, 2007	24.69	24.79	24.47	24.69	2,870,185	+0.12(+0.51%)
Jan 08, 2007	24.36	24.60	24.24	24.56	2,431,257	+0.20(+0.80%)
Jan 05, 2007	24.66	24.66	24.29	24.37	2,390,825	-0.28(-1.14%)
Jan 04, 2007	24.79	24.83	24.63	24.65	2,466,481	-0.18(-0.74%)

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.