Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	27.70	28.05	27.33	27.54	1,831,704	-0.08(-0.30%)
Mar 29, 2007	28.73	28.96	27.39	27.62	3,576,130	-1.03(-3.58%)
Mar 28, 2007	28.61	28.67	28.13	28.64	1,073,378	-0.07(-0.26%)
Mar 27, 2007	28.57	28.86	28.39	28.72	1,075,394	-0.02(-0.08%)
Mar 26, 2007	28.75	28.82	28.23	28.74	1,045,421	-0.11(-0.39%)
Mar 23, 2007	28.84	29.05	28.73	28.85	813,495	-0.07(-0.23%)
Mar 22, 2007	28.90	29.07	28.70	28.92	674,456	+0.03(+0.10%)
Mar 21, 2007	28.14	28.89	28.02	28.89	742,063	+0.71(+2.54%)
Mar 20, 2007	28.15	28.38	28.09	28.18	716,411	+0.02(+0.08%)
Mar 19, 2007	27.88	28.29	27.88	28.15	1,182,920	+0.46(+1.67%)
Mar 16, 2007	27.80	28.10	27.53	27.69	1,946,757	+0.35(+1.28%)
Mar 15, 2007	27.19	27.77	27.19	27.34	1,715,980	+0.17(+0.63%)
Mar 14, 2007	26.87	27.29	26.72	27.17	2,311,133	+0.30(+1.14%)
Mar 13, 2007	27.89	27.79	26.81	26.87	2,534,655	-1.03(-3.68%)
Mar 12, 2007	28.00	28.32	27.65	27.89	1,867,188	-0.48(-1.70%)
Mar 09, 2007	28.76	28.92	28.21	28.38	1,246,763	-0.35(-1.22%)
Mar 08, 2007	28.90	28.97	28.64	28.73	680,504	+0.19(+0.68%)
Mar 07, 2007	28.60	28.73	28.24	28.53	1,409,127	-0.07(-0.23%)
Mar 06, 2007	28.09	28.60	27.91	28.60	1,632,781	+0.75(+2.70%)
Mar 05, 2007	28.12	28.29	27.85	27.85	1,965,979	-0.28(-1.00%)
Mar 02, 2007	28.70	28.70	28.08	28.13	1,201,737	-0.61(-2.12%)
Mar 01, 2007	28.87	28.90	28.05	28.74	2,480,214	-0.33(-1.13%)
Feb 28, 2007	29.28	29.40	28.60	29.07	1,770,549	-0.36(-1.21%)
Feb 27, 2007	31.29	31.29	29.24	29.43	1,656,437	-1.24(-4.05%)
Feb 26, 2007	30.96	31.05	30.52	30.67	1,154,527	-0.25(-0.79%)
Feb 23, 2007	30.97	31.05	30.57	30.91	752,144	-0.05(-0.17%)
Feb 22, 2007	30.76	31.15	30.70	30.97	1,004,964	+0.21(+0.68%)
Feb 21, 2007	30.57	30.88	30.44	30.76	740,585	+0.15(+0.49%)
Feb 20, 2007	30.64	30.82	30.29	30.61	827,949	-0.22(-0.70%)
Feb 16, 2007	30.53	30.82	30.42	30.82	496,366	+0.14(+0.46%)
Feb 15, 2007	31.40	31.40	30.58	30.68	520,156	-0.07(-0.22%)
Feb 14, 2007	30.39	30.88	30.39	30.75	526,322	+0.36(+1.20%)
Feb 13, 2007	30.07	30.57	30.01	30.39	651,982	+0.44(+1.47%)
Feb 12, 2007	30.42	30.46	29.93	29.95	855,977	-0.30(-1.01%)
Feb 09, 2007	30.74	30.88	30.16	30.25	608,328	-0.53(-1.72%)
Feb 08, 2007	30.65	30.90	30.58	30.78	957,249	+0.15(+0.49%)
Feb 07, 2007	30.73	30.85	30.54	30.63	804,966	-0.13(-0.41%)
Feb 06, 2007	30.59	30.79	30.39	30.76	793,138	+0.17(+0.56%)
Feb 05, 2007	30.63	30.79	30.52	30.59	867,465	-0.30(-0.96%)
Feb 02, 2007	30.65	31.03	30.65	30.88	939,911	+0.20(+0.65%)
Feb 01, 2007	30.28	30.88	30.23	30.68	1,195,957	+0.40(+1.33%)
Jan 31, 2007	29.72	30.32	29.57	30.28	894,750	+0.56(+1.88%)
Jan 30, 2007	29.43	29.82	29.13	29.72	1,760,872	-0.13(-0.45%)
Jan 29, 2007	29.52	30.17	29.46	29.86	1,514,368	+0.28(+0.93%)
Jan 26, 2007	30.10	30.63	29.00	29.58	2,078,745	-0.51(-1.71%)
Jan 25, 2007	29.95	30.47	29.80	30.10	1,378,751	-0.56(-1.82%)
Jan 24, 2007	30.65	30.80	30.02	30.65	2,276,593	+0.51(+1.70%)
Jan 23, 2007	29.54	30.49	29.23	30.14	3,247,821	+1.75(+6.16%)
Jan 22, 2007	27.68	28.46	27.62	28.39	2,390,436	+0.71(+2.58%)
Jan 19, 2007	27.75	27.80	27.54	27.68	1,582,647	-0.02(-0.08%)
Jan 18, 2007	28.38	28.38	27.66	27.70	1,082,920	-0.68(-2.39%)
Jan 17, 2007	28.35	28.73	28.13	28.38	1,355,902	+0.02(+0.08%)
Jan 16, 2007	28.67	28.87	28.32	28.35	1,132,786	-0.42(-1.45%)
Jan 12, 2007	28.94	28.94	28.62	28.77	599,188	-0.19(-0.67%)
Jan 11, 2007	28.46	28.99	28.44	28.96	843,675	+0.59(+2.07%)
Jan 10, 2007	28.17	28.47	27.91	28.38	760,611	+0.21(+0.74%)
Jan 09, 2007	28.64	28.64	27.94	28.17	1,237,758	-0.46(-1.61%)
Jan 08, 2007	28.52	28.69	28.21	28.63	1,026,738	+0.06(+0.21%)
Jan 05, 2007	28.92	28.92	28.45	28.57	1,260,338	-0.35(-1.21%)
Jan 04, 2007	28.74	28.99	28.47	28.92	1,479,422	+0.10(+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.