Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28.27	28.71	28.02	28.32	245,770	+0.02(+0.06%)
Mar 29, 2007	29.11	29.15	28.18	28.30	272,454	-0.56(-1.94%)
Mar 28, 2007	28.68	29.20	28.43	28.86	398,666	-0.03(-0.09%)
Mar 27, 2007	29.20	29.35	28.83	28.89	282,026	-0.53(-1.79%)
Mar 26, 2007	30.09	30.20	29.40	29.41	366,349	-0.73(-2.43%)
Mar 23, 2007	29.69	30.42	29.69	30.14	346,391	+0.42(+1.42%)
Mar 22, 2007	29.00	30.14	29.00	29.72	476,958	+0.91(+3.17%)
Mar 21, 2007	27.85	28.83	27.59	28.81	339,860	+0.90(+3.24%)
Mar 20, 2007	27.41	28.03	27.38	27.91	135,253	+0.54(+1.98%)
Mar 19, 2007	27.21	27.57	26.88	27.36	203,379	+0.39(+1.44%)
Mar 16, 2007	27.37	27.49	26.74	26.97	353,277	-0.33(-1.20%)
Mar 15, 2007	27.10	27.59	27.07	27.30	150,924	+0.21(+0.76%)
Mar 14, 2007	26.51	27.10	26.48	27.10	210,352	+0.57(+2.14%)
Mar 13, 2007	27.23	27.10	26.48	26.53	288,220	-0.71(-2.59%)
Mar 12, 2007	27.00	27.37	26.85	27.23	271,924	+0.10(+0.38%)
Mar 09, 2007	26.95	27.28	26.87	27.13	263,187	+0.34(+1.29%)
Mar 08, 2007	26.89	26.93	26.71	26.79	410,417	+0.06(+0.23%)
Mar 07, 2007	26.75	26.97	26.62	26.73	736,108	-0.10(-0.39%)
Mar 06, 2007	26.92	27.05	26.65	26.83	310,530	+0.08(+0.29%)
Mar 05, 2007	27.37	27.45	26.73	26.75	359,146	-0.71(-2.57%)
Mar 02, 2007	28.03	28.31	27.45	27.46	274,650	-0.76(-2.69%)
Mar 01, 2007	27.99	28.51	27.71	28.21	345,214	+0.12(+0.43%)
Feb 28, 2007	27.93	28.34	27.41	28.09	400,145	+0.18(+0.65%)
Feb 27, 2007	27.98	28.21	27.41	27.91	622,327	-0.53(-1.85%)
Feb 26, 2007	28.85	28.93	28.04	28.44	258,433	-0.41(-1.43%)
Feb 23, 2007	28.83	28.95	28.45	28.85	152,988	-0.08(-0.27%)
Feb 22, 2007	28.74	28.97	28.58	28.93	244,079	+0.16(+0.57%)
Feb 21, 2007	28.79	28.79	28.46	28.77	215,170	+0.00(+0.00%)
Feb 20, 2007	28.64	28.81	28.34	28.77	417,483	+0.21(+0.72%)
Feb 16, 2007	28.14	28.57	28.07	28.56	259,160	+0.49(+1.75%)
Feb 15, 2007	27.35	28.37	27.32	28.07	422,001	+0.65(+2.39%)
Feb 14, 2007	27.23	27.76	26.70	27.41	541,148	+0.08(+0.28%)
Feb 13, 2007	26.17	27.79	26.13	27.34	908,232	+0.52(+1.93%)
Feb 12, 2007	26.04	26.88	25.41	26.82	1,066,268	-0.44(-1.61%)
Feb 09, 2007	27.27	27.56	26.97	27.26	1,054,272	-1.38(-4.81%)
Feb 08, 2007	28.64	28.88	28.40	28.64	246,948	+0.07(+0.24%)
Feb 07, 2007	28.37	28.71	28.19	28.57	271,528	+0.15(+0.52%)
Feb 06, 2007	28.41	28.55	28.07	28.42	319,385	+0.15(+0.52%)
Feb 05, 2007	28.34	28.73	28.19	28.28	393,492	-0.09(-0.30%)
Feb 02, 2007	28.59	28.60	28.10	28.36	322,821	-0.19(-0.66%)
Feb 01, 2007	27.07	28.59	27.00	28.55	509,270	+1.52(+5.64%)
Jan 31, 2007	26.25	27.20	26.20	27.03	534,312	+0.74(+2.82%)
Jan 30, 2007	26.27	26.41	26.14	26.29	349,382	+0.02(+0.07%)
Jan 29, 2007	26.52	26.56	26.04	26.27	336,421	-0.25(-0.94%)
Jan 26, 2007	26.45	26.53	25.96	26.52	212,835	+0.12(+0.46%)
Jan 25, 2007	25.97	26.40	25.95	26.40	363,519	+0.40(+1.52%)
Jan 24, 2007	25.73	26.14	25.56	26.00	262,791	+0.38(+1.48%)
Jan 23, 2007	25.35	25.83	25.28	25.62	248,890	+0.24(+0.95%)
Jan 22, 2007	25.88	25.98	25.37	25.38	239,760	-0.46(-1.77%)
Jan 19, 2007	25.75	25.91	25.68	25.84	245,523	+0.08(+0.30%)
Jan 18, 2007	25.78	25.84	25.68	25.76	234,505	-0.04(-0.17%)
Jan 17, 2007	25.79	25.88	25.68	25.80	341,008	-0.03(-0.13%)
Jan 16, 2007	25.87	25.98	25.50	25.84	334,442	+0.00(+0.00%)
Jan 12, 2007	25.84	25.92	25.77	25.84	551,282	+0.03(+0.10%)
Jan 11, 2007	25.95	26.29	25.72	25.81	273,667	-0.15(-0.56%)
Jan 10, 2007	25.84	26.12	25.61	25.96	224,761	-0.03(-0.13%)
Jan 09, 2007	26.01	26.12	25.69	25.99	193,742	-0.03(-0.10%)
Jan 08, 2007	26.12	26.27	25.79	26.02	125,488	-0.16(-0.59%)
Jan 05, 2007	26.48	26.63	25.79	26.17	501,549	-0.54(-2.03%)
Jan 04, 2007	26.04	26.79	25.91	26.72	348,640	+0.58(+2.21%)

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.