Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	26.89	27.43	26.89	27.19	888,533	+0.22(+0.82%)
Mar 29, 2007	27.14	27.14	26.76	26.96	558,379	+0.10(+0.38%)
Mar 28, 2007	27.09	27.13	26.75	26.86	690,300	-0.29(-1.07%)
Mar 27, 2007	27.31	27.59	27.04	27.15	1,196,542	-0.15(-0.56%)
Mar 26, 2007	27.37	27.54	27.10	27.30	1,298,121	-0.03(-0.09%)
Mar 23, 2007	27.19	27.45	27.18	27.33	598,799	+0.03(+0.12%)
Mar 22, 2007	27.45	27.54	27.20	27.30	746,068	-0.15(-0.56%)
Mar 21, 2007	27.25	27.70	27.09	27.45	1,524,237	+0.29(+1.07%)
Mar 20, 2007	27.07	27.23	26.94	27.16	1,028,304	+0.19(+0.70%)
Mar 19, 2007	26.98	27.25	26.94	26.97	1,160,693	+0.03(+0.10%)
Mar 16, 2007	27.10	27.21	26.77	26.95	1,181,079	-0.03(-0.09%)
Mar 15, 2007	26.83	27.19	26.81	26.97	2,221,304	+0.09(+0.32%)
Mar 14, 2007	27.65	27.82	26.64	26.89	2,615,101	-0.72(-2.60%)
Mar 13, 2007	28.31	28.12	27.54	27.60	1,128,709	-0.71(-2.50%)
Mar 12, 2007	28.35	28.41	28.10	28.31	695,338	-0.09(-0.33%)
Mar 09, 2007	28.47	28.53	28.25	28.41	825,150	+0.04(+0.15%)
Mar 08, 2007	28.26	28.53	28.24	28.36	776,763	+0.28(+1.00%)
Mar 07, 2007	27.65	28.34	27.54	28.08	1,156,944	+0.32(+1.17%)
Mar 06, 2007	27.31	27.92	27.26	27.76	1,417,506	+0.72(+2.65%)
Mar 05, 2007	27.35	27.42	26.99	27.04	1,945,424	-0.41(-1.49%)
Mar 02, 2007	27.89	28.06	27.40	27.45	1,122,148	-0.52(-1.86%)
Mar 01, 2007	27.55	28.19	27.23	27.97	1,203,578	+0.10(+0.37%)
Feb 28, 2007	27.51	28.04	27.51	27.87	1,432,502	+0.37(+1.33%)
Feb 27, 2007	28.65	28.71	27.31	27.50	2,602,568	-1.47(-5.07%)
Feb 26, 2007	29.23	29.30	28.83	28.97	1,041,465	-0.12(-0.41%)
Feb 23, 2007	29.27	29.27	28.79	29.09	786,956	-0.17(-0.58%)
Feb 22, 2007	29.20	29.39	29.02	29.26	1,210,486	+0.17(+0.59%)
Feb 21, 2007	28.81	29.21	28.77	29.09	1,060,171	+0.24(+0.83%)
Feb 20, 2007	28.47	28.96	28.35	28.85	699,438	+0.31(+1.08%)
Feb 16, 2007	28.38	28.66	28.28	28.54	654,449	+0.12(+0.42%)
Feb 15, 2007	28.72	28.72	28.33	28.42	1,235,089	-0.27(-0.95%)
Feb 14, 2007	28.22	28.79	28.15	28.70	1,343,052	+0.53(+1.88%)
Feb 13, 2007	28.09	28.52	28.06	28.17	1,399,829	+0.09(+0.30%)
Feb 12, 2007	28.47	28.61	27.77	28.08	1,838,795	-0.28(-0.99%)
Feb 09, 2007	28.89	29.06	28.32	28.36	1,300,581	-0.45(-1.57%)
Feb 08, 2007	28.86	29.00	28.69	28.82	1,899,146	-0.09(-0.30%)
Feb 07, 2007	29.20	29.20	28.81	28.90	1,559,854	-0.20(-0.67%)
Feb 06, 2007	29.23	29.26	28.98	29.10	1,081,025	-0.03(-0.12%)
Feb 05, 2007	29.60	29.60	29.11	29.13	1,343,110	-0.40(-1.36%)
Feb 02, 2007	29.66	29.75	29.36	29.53	1,858,023	-0.02(-0.06%)
Feb 01, 2007	29.00	29.58	28.82	29.55	1,746,254	+0.44(+1.50%)
Jan 31, 2007	28.81	29.15	28.59	29.11	1,120,976	+0.35(+1.22%)
Jan 30, 2007	28.60	28.86	28.47	28.76	1,352,131	+0.33(+1.17%)
Jan 29, 2007	28.85	28.89	28.38	28.43	1,713,215	-0.43(-1.48%)
Jan 26, 2007	28.63	28.91	28.41	28.86	2,595,773	+0.39(+1.38%)
Jan 25, 2007	26.02	29.57	26.02	28.47	7,210,430	+1.24(+4.55%)
Jan 24, 2007	27.00	27.27	26.85	27.23	998,311	+0.24(+0.89%)
Jan 23, 2007	26.66	27.18	26.66	26.99	918,643	+0.31(+1.15%)
Jan 22, 2007	26.92	26.95	26.57	26.68	1,216,578	-0.16(-0.60%)
Jan 19, 2007	26.37	26.90	26.15	26.84	1,566,063	+0.49(+1.85%)
Jan 18, 2007	26.18	26.40	25.92	26.36	1,489,793	+0.26(+1.01%)
Jan 17, 2007	25.91	26.17	25.77	26.09	978,511	+0.19(+0.72%)
Jan 16, 2007	26.14	26.20	25.71	25.91	1,158,116	-0.15(-0.56%)
Jan 12, 2007	25.96	26.13	25.89	26.05	698,384	+0.03(+0.10%)
Jan 11, 2007	25.94	26.04	25.76	26.02	956,251	+0.21(+0.83%)
Jan 10, 2007	25.62	25.90	25.61	25.81	706,234	+0.16(+0.63%)
Jan 09, 2007	25.62	25.76	25.32	25.65	1,722,822	+0.03(+0.10%)
Jan 08, 2007	26.12	26.12	25.44	25.62	2,849,422	-1.10(-4.12%)
Jan 05, 2007	26.95	27.06	26.66	26.72	1,003,349	-0.37(-1.35%)
Jan 04, 2007	27.23	27.30	26.89	27.09	674,952	-0.15(-0.56%)

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.