Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	23.79	24.12	23.26	23.68	292,267	+0.04(+0.17%)
Mar 29, 2007	23.74	23.75	23.28	23.64	115,594	-0.01(-0.04%)
Mar 28, 2007	23.22	23.87	23.14	23.65	303,435	+0.25(+1.07%)
Mar 27, 2007	23.60	23.60	23.25	23.40	226,189	-0.26(-1.10%)
Mar 26, 2007	23.87	24.03	23.15	23.66	176,976	-0.24(-1.00%)
Mar 23, 2007	23.45	24.01	23.33	23.90	169,255	+0.37(+1.57%)
Mar 22, 2007	23.84	23.99	23.42	23.53	296,353	-0.31(-1.30%)
Mar 21, 2007	23.48	23.98	23.33	23.84	243,439	+0.45(+1.92%)
Mar 20, 2007	23.23	23.64	22.83	23.39	188,949	+0.11(+0.47%)
Mar 19, 2007	22.74	23.75	22.69	23.28	329,988	+0.60(+2.65%)
Mar 16, 2007	23.75	24.15	22.58	22.68	480,913	-1.08(-4.55%)
Mar 15, 2007	22.77	23.79	22.70	23.76	280,224	+1.15(+5.09%)
Mar 14, 2007	23.48	23.48	22.02	22.61	248,298	-0.62(-2.67%)
Mar 13, 2007	23.41	23.74	23.11	23.23	305,583	-0.18(-0.77%)
Mar 12, 2007	22.92	23.49	22.83	23.41	224,281	+0.49(+2.14%)
Mar 09, 2007	22.87	23.06	22.66	22.92	310,528	+0.05(+0.22%)
Mar 08, 2007	22.66	23.30	22.36	22.87	561,851	+0.30(+1.33%)
Mar 07, 2007	24.15	24.21	22.04	22.57	1,781,487	-4.19(-15.66%)
Mar 06, 2007	25.55	27.11	25.55	26.76	249,627	+1.26(+4.94%)
Mar 05, 2007	25.28	26.09	24.92	25.50	197,258	+0.19(+0.75%)
Mar 02, 2007	25.91	26.65	25.28	25.31	233,442	-0.80(-3.06%)
Mar 01, 2007	27.35	27.71	25.86	26.11	314,746	-1.64(-5.91%)
Feb 28, 2007	26.98	27.86	26.05	27.75	450,209	+0.72(+2.66%)
Feb 27, 2007	27.50	28.00	26.82	27.03	532,794	-0.58(-2.10%)
Feb 26, 2007	29.59	29.59	27.17	27.61	570,404	-1.93(-6.53%)
Feb 23, 2007	29.60	29.97	29.21	29.54	100,784	-0.10(-0.34%)
Feb 22, 2007	29.63	29.84	29.34	29.64	123,165	-0.02(-0.07%)
Feb 21, 2007	30.09	30.09	29.53	29.66	124,219	-0.50(-1.66%)
Feb 20, 2007	29.77	30.25	29.52	30.16	86,410	+0.34(+1.14%)
Feb 16, 2007	29.90	29.90	29.34	29.82	173,935	-0.07(-0.25%)
Feb 15, 2007	30.08	30.08	29.83	29.89	109,304	-0.25(-0.85%)
Feb 14, 2007	30.11	30.25	29.98	30.15	98,019	+0.00(+0.00%)
Feb 13, 2007	29.75	30.15	29.75	30.15	117,023	+0.45(+1.52%)
Feb 12, 2007	29.65	29.88	29.36	29.70	129,051	+0.04(+0.13%)
Feb 09, 2007	29.79	30.04	29.46	29.66	118,538	-0.21(-0.70%)
Feb 08, 2007	29.90	30.10	29.79	29.87	82,200	-0.01(-0.03%)
Feb 07, 2007	29.66	30.07	29.40	29.88	79,898	+0.19(+0.64%)
Feb 06, 2007	29.83	29.89	29.28	29.69	135,764	-0.11(-0.37%)
Feb 05, 2007	30.24	30.24	29.68	29.80	100,660	-0.34(-1.13%)
Feb 02, 2007	30.16	30.27	29.94	30.14	187,602	-0.11(-0.36%)
Feb 01, 2007	29.98	30.31	29.72	30.25	278,523	+0.28(+0.93%)
Jan 31, 2007	30.00	30.25	29.66	29.97	206,066	-0.17(-0.56%)
Jan 30, 2007	29.32	30.24	29.32	30.14	294,767	+0.71(+2.41%)
Jan 29, 2007	30.02	30.02	29.27	29.43	462,040	-0.14(-0.47%)
Jan 26, 2007	29.28	29.67	29.00	29.57	163,785	+0.39(+1.34%)
Jan 25, 2007	29.29	29.40	28.72	29.18	304,346	-0.13(-0.44%)
Jan 24, 2007	28.50	29.43	28.49	29.31	180,744	+0.83(+2.91%)
Jan 23, 2007	27.92	28.54	27.88	28.48	133,201	+0.48(+1.71%)
Jan 22, 2007	28.06	28.20	27.63	28.00	166,134	-0.15(-0.53%)
Jan 19, 2007	27.72	28.20	27.45	28.15	137,669	+0.35(+1.26%)
Jan 18, 2007	28.11	28.29	27.56	27.80	95,780	-0.36(-1.28%)
Jan 17, 2007	28.07	28.26	27.70	28.16	225,001	-0.14(-0.49%)
Jan 16, 2007	28.78	28.95	28.06	28.30	171,511	-0.31(-1.08%)
Jan 12, 2007	28.20	28.66	27.81	28.61	78,926	+0.34(+1.20%)
Jan 11, 2007	27.81	28.60	27.81	28.27	107,410	+0.38(+1.36%)
Jan 10, 2007	27.16	27.92	27.05	27.89	173,042	+0.54(+1.97%)
Jan 09, 2007	26.89	27.50	26.68	27.35	114,620	+0.42(+1.56%)
Jan 08, 2007	26.96	27.12	26.51	26.93	108,285	-0.08(-0.30%)
Jan 05, 2007	26.89	27.25	26.86	27.01	211,457	-0.05(-0.18%)
Jan 04, 2007	26.53	27.13	26.35	27.06	169,335	+0.40(+1.50%)

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.