Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	26.96	27.23	26.65	27.11	4,569,994	+0.12(+0.44%)
Mar 29, 2007	26.94	27.60	26.81	26.99	3,364,881	+0.15(+0.56%)
Mar 28, 2007	26.96	26.97	26.67	26.84	4,142,173	-0.16(-0.58%)
Mar 27, 2007	27.31	27.31	26.87	27.00	5,688,495	-0.35(-1.29%)
Mar 26, 2007	27.59	27.62	27.15	27.35	2,467,404	-0.27(-0.98%)
Mar 23, 2007	27.59	28.08	27.40	27.62	2,128,357	+0.03(+0.11%)
Mar 22, 2007	28.23	28.31	27.40	27.59	2,894,149	-0.19(-0.68%)
Mar 21, 2007	27.38	27.82	27.25	27.78	4,158,860	+0.69(+2.53%)
Mar 20, 2007	26.96	27.09	26.86	27.09	3,711,809	+0.09(+0.33%)
Mar 19, 2007	26.80	27.04	26.78	27.01	2,913,220	+0.43(+1.63%)
Mar 16, 2007	26.74	26.88	26.27	26.57	5,523,374	-0.10(-0.38%)
Mar 15, 2007	26.80	26.89	26.57	26.67	3,965,609	-0.13(-0.47%)
Mar 14, 2007	27.36	26.91	26.34	26.80	4,142,332	+0.24(+0.90%)
Mar 13, 2007	27.36	27.24	26.55	26.56	4,248,969	-0.80(-2.92%)
Mar 12, 2007	27.34	27.46	27.23	27.36	2,861,093	-0.01(-0.05%)
Mar 09, 2007	27.34	27.55	27.23	27.37	4,735,751	+0.35(+1.28%)
Mar 08, 2007	26.91	27.19	26.63	27.03	4,077,491	+0.24(+0.89%)
Mar 07, 2007	26.68	26.97	26.63	26.79	3,389,036	-0.03(-0.12%)
Mar 06, 2007	26.52	26.98	26.52	26.82	4,932,975	+0.32(+1.21%)
Mar 05, 2007	26.36	26.91	26.36	26.50	4,679,651	-0.27(-1.01%)
Mar 02, 2007	27.04	27.18	26.67	26.77	4,502,293	-0.27(-1.00%)
Mar 01, 2007	27.12	27.12	25.96	27.04	6,021,994	-0.05(-0.19%)
Feb 28, 2007	27.38	27.58	27.03	27.09	6,469,762	-0.30(-1.10%)
Feb 27, 2007	28.28	28.29	26.89	27.39	6,015,082	-0.99(-3.48%)
Feb 26, 2007	28.48	28.61	28.27	28.38	3,055,531	-0.13(-0.46%)
Feb 23, 2007	28.39	28.64	28.19	28.51	2,653,063	+0.02(+0.07%)
Feb 22, 2007	28.54	28.68	28.28	28.49	2,523,540	-0.11(-0.40%)
Feb 21, 2007	28.57	28.61	28.32	28.61	3,372,667	-0.03(-0.11%)
Feb 20, 2007	29.00	29.00	28.23	28.64	2,821,204	+0.12(+0.42%)
Feb 16, 2007	28.50	28.66	28.38	28.52	2,881,118	-0.14(-0.50%)
Feb 15, 2007	28.76	28.81	28.58	28.66	2,922,597	-0.16(-0.55%)
Feb 14, 2007	27.93	28.91	27.93	28.82	5,829,821	+0.74(+2.62%)
Feb 13, 2007	28.06	28.15	27.93	28.08	3,702,353	+0.14(+0.52%)
Feb 12, 2007	27.97	28.06	27.85	27.94	3,576,033	+0.06(+0.20%)
Feb 09, 2007	28.08	28.18	27.72	27.88	4,438,565	-0.25(-0.87%)
Feb 08, 2007	28.18	28.25	27.96	28.13	3,996,758	-0.05(-0.18%)
Feb 07, 2007	27.92	28.25	27.86	28.18	4,364,983	-0.21(-0.75%)
Feb 06, 2007	28.63	28.64	27.95	28.39	5,037,864	-0.26(-0.92%)
Feb 05, 2007	28.36	28.81	28.30	28.66	4,510,557	+0.21(+0.75%)
Feb 02, 2007	28.87	28.87	28.30	28.44	4,731,778	-0.21(-0.72%)
Feb 01, 2007	28.41	28.67	28.41	28.65	3,182,595	+0.35(+1.25%)
Jan 31, 2007	27.77	28.35	27.70	28.30	3,835,292	+0.52(+1.86%)
Jan 30, 2007	27.69	27.84	27.56	27.78	3,494,720	+0.04(+0.16%)
Jan 29, 2007	27.55	27.81	27.43	27.74	3,576,247	+0.15(+0.55%)
Jan 26, 2007	27.70	27.78	27.49	27.59	4,332,404	-0.11(-0.39%)
Jan 25, 2007	27.98	28.10	27.69	27.69	5,218,083	-0.35(-1.23%)
Jan 24, 2007	28.14	28.21	27.94	28.04	3,648,081	+0.05(+0.18%)
Jan 23, 2007	27.86	28.10	27.79	27.99	3,333,413	+0.22(+0.79%)
Jan 22, 2007	27.89	28.00	27.72	27.77	2,769,871	-0.18(-0.63%)
Jan 19, 2007	28.06	28.16	27.82	27.94	3,603,582	-0.09(-0.34%)
Jan 18, 2007	28.00	28.44	27.98	28.04	5,475,697	+0.03(+0.11%)
Jan 17, 2007	27.87	28.35	27.78	28.01	4,583,344	+0.18(+0.63%)
Jan 16, 2007	27.83	28.04	27.65	27.83	3,193,084	+0.11(+0.41%)
Jan 12, 2007	27.74	27.96	27.61	27.72	3,542,238	+0.16(+0.59%)
Jan 11, 2007	27.53	27.68	27.38	27.55	4,633,087	+0.13(+0.46%)
Jan 10, 2007	27.89	28.07	27.21	27.43	3,931,600	-0.21(-0.75%)
Jan 09, 2007	27.69	27.91	27.32	27.64	4,090,841	+0.01(+0.02%)
Jan 08, 2007	27.23	27.71	27.13	27.63	2,883,660	+0.27(+0.99%)
Jan 05, 2007	27.37	27.51	27.17	27.36	2,942,621	-0.24(-0.87%)
Jan 04, 2007	27.60	27.67	27.32	27.60	2,918,623	+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.