Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	26.97	27.24	26.65	27.12	4,569,534	+0.12(+0.44%)
Mar 29, 2007	26.95	27.60	26.81	27.00	3,364,543	+0.15(+0.56%)
Mar 28, 2007	26.97	26.97	26.67	26.85	4,141,756	-0.16(-0.58%)
Mar 27, 2007	27.31	27.31	26.87	27.00	5,687,923	-0.35(-1.29%)
Mar 26, 2007	27.59	27.62	27.15	27.36	2,467,156	-0.27(-0.98%)
Mar 23, 2007	27.59	28.09	27.41	27.63	2,128,143	+0.03(+0.11%)
Mar 22, 2007	28.24	28.31	27.41	27.59	2,893,858	-0.19(-0.68%)
Mar 21, 2007	27.38	27.82	27.25	27.78	4,158,441	+0.69(+2.53%)
Mar 20, 2007	26.96	27.10	26.86	27.10	3,711,436	+0.09(+0.33%)
Mar 19, 2007	26.80	27.05	26.78	27.01	2,912,927	+0.43(+1.63%)
Mar 16, 2007	26.75	26.88	26.27	26.58	5,522,819	-0.10(-0.38%)
Mar 15, 2007	26.80	26.89	26.58	26.68	3,965,210	-0.13(-0.47%)
Mar 14, 2007	27.36	26.92	26.34	26.80	4,141,915	+0.24(+0.90%)
Mar 13, 2007	27.36	27.24	26.56	26.56	4,248,542	-0.80(-2.92%)
Mar 12, 2007	27.34	27.46	27.23	27.36	2,860,805	-0.01(-0.05%)
Mar 09, 2007	27.34	27.56	27.24	27.37	4,735,275	+0.35(+1.28%)
Mar 08, 2007	26.91	27.19	26.63	27.03	4,077,081	+0.24(+0.89%)
Mar 07, 2007	26.68	26.97	26.63	26.79	3,388,695	-0.03(-0.12%)
Mar 06, 2007	26.52	26.98	26.52	26.82	4,932,478	+0.32(+1.21%)
Mar 05, 2007	26.37	26.92	26.37	26.50	4,679,180	-0.27(-1.01%)
Mar 02, 2007	27.04	27.18	26.68	26.77	4,501,840	-0.27(-1.00%)
Mar 01, 2007	27.12	27.12	25.96	27.04	6,021,388	-0.05(-0.19%)
Feb 28, 2007	27.38	27.58	27.03	27.09	6,469,111	-0.30(-1.10%)
Feb 27, 2007	28.29	28.29	26.89	27.39	6,014,477	-0.99(-3.48%)
Feb 26, 2007	28.48	28.61	28.27	28.38	3,055,224	-0.13(-0.46%)
Feb 23, 2007	28.39	28.65	28.19	28.51	2,652,796	+0.02(+0.07%)
Feb 22, 2007	28.54	28.68	28.28	28.49	2,523,287	-0.11(-0.40%)
Feb 21, 2007	28.58	28.61	28.32	28.61	3,372,328	-0.03(-0.11%)
Feb 20, 2007	29.00	29.00	28.23	28.64	2,820,920	+0.12(+0.42%)
Feb 16, 2007	28.51	28.66	28.38	28.52	2,880,828	-0.14(-0.50%)
Feb 15, 2007	28.76	28.81	28.58	28.66	2,922,303	-0.16(-0.55%)
Feb 14, 2007	27.93	28.92	27.93	28.82	5,829,235	+0.74(+2.62%)
Feb 13, 2007	28.07	28.15	27.93	28.09	3,701,981	+0.14(+0.52%)
Feb 12, 2007	27.97	28.06	27.85	27.94	3,575,673	+0.06(+0.20%)
Feb 09, 2007	28.08	28.18	27.73	27.88	4,438,118	-0.25(-0.87%)
Feb 08, 2007	28.19	28.26	27.96	28.13	3,996,356	-0.05(-0.18%)
Feb 07, 2007	27.92	28.26	27.86	28.18	4,364,544	-0.21(-0.75%)
Feb 06, 2007	28.63	28.64	27.95	28.39	5,037,357	-0.26(-0.92%)
Feb 05, 2007	28.36	28.81	28.31	28.66	4,510,103	+0.21(+0.75%)
Feb 02, 2007	28.87	28.87	28.31	28.44	4,731,302	-0.21(-0.72%)
Feb 01, 2007	28.41	28.67	28.41	28.65	3,182,275	+0.35(+1.25%)
Jan 31, 2007	27.77	28.36	27.70	28.30	3,834,906	+0.52(+1.86%)
Jan 30, 2007	27.70	27.85	27.56	27.78	3,494,368	+0.04(+0.16%)
Jan 29, 2007	27.55	27.82	27.43	27.74	3,575,888	+0.15(+0.55%)
Jan 26, 2007	27.70	27.78	27.49	27.59	4,331,968	-0.11(-0.39%)
Jan 25, 2007	27.98	28.10	27.69	27.70	5,217,558	-0.35(-1.23%)
Jan 24, 2007	28.14	28.22	27.94	28.04	3,647,714	+0.05(+0.18%)
Jan 23, 2007	27.87	28.10	27.80	27.99	3,333,078	+0.22(+0.79%)
Jan 22, 2007	27.90	28.00	27.73	27.77	2,769,593	-0.18(-0.63%)
Jan 19, 2007	28.07	28.16	27.82	27.95	3,603,220	-0.09(-0.34%)
Jan 18, 2007	28.00	28.44	27.98	28.04	5,475,146	+0.03(+0.11%)
Jan 17, 2007	27.87	28.35	27.78	28.01	4,582,883	+0.18(+0.63%)
Jan 16, 2007	27.83	28.04	27.66	27.83	3,192,763	+0.11(+0.41%)
Jan 12, 2007	27.74	27.97	27.61	27.72	3,541,882	+0.16(+0.59%)
Jan 11, 2007	27.53	27.68	27.39	27.56	4,632,621	+0.13(+0.46%)
Jan 10, 2007	27.90	28.07	27.21	27.43	3,931,204	-0.21(-0.75%)
Jan 09, 2007	27.69	27.92	27.32	27.64	4,090,429	+0.01(+0.02%)
Jan 08, 2007	27.24	27.71	27.13	27.63	2,883,370	+0.27(+0.99%)
Jan 05, 2007	27.37	27.51	27.17	27.36	2,942,325	-0.24(-0.87%)
Jan 04, 2007	27.60	27.68	27.32	27.60	2,918,330	+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.