Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	27.92	28.28	27.55	27.76	1,817,045	-0.08(-0.30%)
Mar 29, 2007	28.97	29.19	27.62	27.84	3,547,510	-1.04(-3.58%)
Mar 28, 2007	28.84	28.91	28.36	28.88	1,064,787	-0.07(-0.26%)
Mar 27, 2007	28.80	29.09	28.62	28.95	1,066,787	-0.02(-0.08%)
Mar 26, 2007	28.98	29.06	28.46	28.97	1,037,054	-0.11(-0.39%)
Mar 23, 2007	29.07	29.29	28.97	29.09	806,985	-0.07(-0.23%)
Mar 22, 2007	29.13	29.30	28.93	29.15	669,058	+0.03(+0.10%)
Mar 21, 2007	28.37	29.12	28.25	29.12	736,124	+0.72(+2.53%)
Mar 20, 2007	28.38	28.61	28.32	28.40	710,678	+0.02(+0.08%)
Mar 19, 2007	28.10	28.52	28.10	28.38	1,173,453	+0.46(+1.67%)
Mar 16, 2007	28.02	28.33	27.75	27.92	1,931,177	+0.35(+1.28%)
Mar 15, 2007	27.41	28.00	27.41	27.56	1,702,246	+0.17(+0.63%)
Mar 14, 2007	27.08	27.51	26.93	27.39	2,292,637	+0.31(+1.14%)
Mar 13, 2007	28.12	28.01	27.03	27.08	2,514,370	-1.04(-3.68%)
Mar 12, 2007	28.23	28.55	27.88	28.12	1,852,245	-0.49(-1.70%)
Mar 09, 2007	28.99	29.15	28.44	28.61	1,236,785	-0.35(-1.22%)
Mar 08, 2007	29.14	29.21	28.87	28.96	675,058	+0.20(+0.68%)
Mar 07, 2007	28.83	28.97	28.47	28.76	1,397,850	-0.07(-0.23%)
Mar 06, 2007	28.31	28.83	28.13	28.83	1,619,714	+0.76(+2.70%)
Mar 05, 2007	28.35	28.52	28.07	28.07	1,950,245	-0.29(-1.01%)
Mar 02, 2007	28.93	28.93	28.31	28.36	1,192,119	-0.61(-2.12%)
Mar 01, 2007	29.10	29.14	28.28	28.97	2,460,364	-0.33(-1.13%)
Feb 28, 2007	29.51	29.64	28.83	29.30	1,756,379	-0.36(-1.21%)
Feb 27, 2007	31.55	31.55	29.48	29.66	1,643,180	-1.25(-4.05%)
Feb 26, 2007	31.21	31.31	30.77	30.92	1,145,288	-0.25(-0.79%)
Feb 23, 2007	31.22	31.30	30.82	31.16	746,124	-0.05(-0.17%)
Feb 22, 2007	31.01	31.40	30.95	31.22	996,921	+0.21(+0.68%)
Feb 21, 2007	30.82	31.13	30.68	31.01	734,658	+0.15(+0.49%)
Feb 20, 2007	30.89	31.07	30.53	30.86	821,323	-0.22(-0.70%)
Feb 16, 2007	30.78	31.07	30.67	31.07	492,394	+0.14(+0.46%)
Feb 15, 2007	31.66	31.66	30.83	30.93	515,994	-0.07(-0.22%)
Feb 14, 2007	30.64	31.13	30.63	31.00	522,109	+0.37(+1.20%)
Feb 13, 2007	30.31	30.82	30.26	30.63	646,764	+0.44(+1.47%)
Feb 12, 2007	30.67	30.71	30.17	30.19	849,127	-0.31(-1.01%)
Feb 09, 2007	30.99	31.13	30.41	30.50	603,459	-0.53(-1.72%)
Feb 08, 2007	30.89	31.15	30.83	31.03	949,589	+0.15(+0.49%)
Feb 07, 2007	30.98	31.10	30.79	30.88	798,524	-0.13(-0.41%)
Feb 06, 2007	30.84	31.04	30.63	31.01	786,790	+0.17(+0.56%)
Feb 05, 2007	30.88	31.04	30.77	30.83	860,523	-0.30(-0.96%)
Feb 02, 2007	30.90	31.28	30.89	31.13	932,389	+0.20(+0.65%)
Feb 01, 2007	30.53	31.13	30.47	30.93	1,186,386	+0.40(+1.33%)
Jan 31, 2007	29.96	30.56	29.81	30.53	887,589	+0.56(+1.88%)
Jan 30, 2007	29.66	30.06	29.36	29.96	1,746,779	-0.14(-0.45%)
Jan 29, 2007	29.76	30.41	29.69	30.10	1,502,249	+0.28(+0.93%)
Jan 26, 2007	30.35	30.88	29.24	29.82	2,062,109	-0.52(-1.71%)
Jan 25, 2007	30.19	30.72	30.05	30.34	1,367,717	-0.56(-1.82%)
Jan 24, 2007	30.89	31.05	30.26	30.90	2,258,373	+0.52(+1.70%)
Jan 23, 2007	29.78	30.74	29.47	30.38	3,221,829	+1.76(+6.16%)
Jan 22, 2007	27.90	28.69	27.84	28.62	2,371,305	+0.72(+2.58%)
Jan 19, 2007	27.98	28.02	27.77	27.90	1,569,981	-0.02(-0.08%)
Jan 18, 2007	28.61	28.61	27.89	27.92	1,074,254	-0.68(-2.39%)
Jan 17, 2007	28.58	28.97	28.36	28.61	1,345,051	+0.02(+0.08%)
Jan 16, 2007	28.90	29.10	28.55	28.58	1,123,720	-0.42(-1.45%)
Jan 12, 2007	29.18	29.18	28.85	29.00	594,393	-0.20(-0.67%)
Jan 11, 2007	28.69	29.23	28.67	29.20	836,923	+0.59(+2.07%)
Jan 10, 2007	28.40	28.70	28.13	28.61	754,524	+0.21(+0.74%)
Jan 09, 2007	28.87	28.87	28.17	28.40	1,227,852	-0.46(-1.61%)
Jan 08, 2007	28.75	28.92	28.43	28.86	1,018,521	+0.06(+0.21%)
Jan 05, 2007	29.15	29.15	28.68	28.80	1,250,252	-0.35(-1.21%)
Jan 04, 2007	28.97	29.22	28.70	29.15	1,467,583	+0.11(+0.36%)

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.