Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	27.79	27.96	27.47	27.75	7,924,456	+0.05(+0.18%)
Mar 29, 2007	28.41	28.41	27.42	27.70	6,688,359	+0.21(+0.77%)
Mar 28, 2007	27.82	27.82	27.42	27.49	10,045,222	-0.28(-1.00%)
Mar 27, 2007	28.01	28.09	27.71	27.76	4,231,523	-0.31(-1.09%)
Mar 26, 2007	27.93	28.14	27.58	28.07	5,071,081	+0.20(+0.71%)
Mar 23, 2007	27.71	27.87	27.64	27.87	4,922,670	+0.12(+0.42%)
Mar 22, 2007	27.87	27.90	27.70	27.76	1,730,261	-0.13(-0.47%)
Mar 21, 2007	27.57	27.93	27.47	27.89	6,860,663	+0.31(+1.14%)
Mar 20, 2007	27.39	27.66	27.36	27.58	3,749,544	+0.12(+0.43%)
Mar 19, 2007	27.35	27.46	27.09	27.46	6,540,411	+0.40(+1.48%)
Mar 16, 2007	27.28	27.29	26.88	27.06	9,378,567	-0.26(-0.93%)
Mar 15, 2007	27.04	27.47	26.98	27.31	8,407,103	+0.51(+1.90%)
Mar 14, 2007	26.66	26.93	26.20	26.80	9,640,046	+0.17(+0.63%)
Mar 13, 2007	27.30	27.33	26.58	26.63	10,281,472	-0.66(-2.43%)
Mar 12, 2007	27.14	27.41	27.06	27.30	3,264,584	+0.09(+0.32%)
Mar 09, 2007	27.06	27.28	27.04	27.21	2,771,379	+0.31(+1.17%)
Mar 08, 2007	26.81	27.17	26.52	26.90	13,766,813	+0.26(+0.99%)
Mar 07, 2007	26.65	26.89	26.63	26.63	15,082,025	-0.13(-0.49%)
Mar 06, 2007	26.40	26.86	26.40	26.77	8,723,703	+0.53(+2.03%)
Mar 05, 2007	26.33	26.58	26.13	26.23	8,255,590	-0.35(-1.32%)
Mar 02, 2007	27.02	27.02	26.49	26.58	8,150,971	-0.44(-1.65%)
Mar 01, 2007	26.62	27.28	25.15	27.03	10,603,217	-0.28(-1.04%)
Feb 28, 2007	27.17	27.31	26.78	27.31	11,621,228	+0.20(+0.73%)
Feb 27, 2007	27.70	27.74	26.56	27.12	12,673,727	-1.09(-3.85%)
Feb 26, 2007	28.41	28.56	28.14	28.20	5,539,014	+0.20(+0.70%)
Feb 23, 2007	27.92	28.09	27.74	28.01	6,488,170	+0.11(+0.39%)
Feb 22, 2007	28.11	28.22	27.82	27.90	4,013,098	-0.01(-0.03%)
Feb 21, 2007	27.64	28.11	27.58	27.90	5,247,412	+0.18(+0.63%)
Feb 20, 2007	27.56	27.76	27.47	27.73	4,354,927	+0.23(+0.82%)
Feb 16, 2007	27.60	27.71	27.50	27.50	3,335,061	-0.14(-0.50%)
Feb 15, 2007	27.53	27.66	27.47	27.64	4,995,256	+0.13(+0.48%)
Feb 14, 2007	27.40	27.53	27.33	27.51	7,169,456	+0.17(+0.61%)
Feb 13, 2007	27.02	27.37	26.98	27.34	21,106,116	+0.54(+2.01%)
Feb 12, 2007	26.74	26.90	26.69	26.80	3,781,806	+0.11(+0.41%)
Feb 09, 2007	26.88	26.96	26.68	26.69	5,486,816	-0.12(-0.46%)
Feb 08, 2007	26.73	26.87	26.67	26.82	17,682,558	+0.03(+0.11%)
Feb 07, 2007	26.79	26.92	26.74	26.79	16,792,268	+0.00(+0.00%)
Feb 06, 2007	26.70	26.82	26.65	26.79	5,914,205	+0.18(+0.69%)
Feb 05, 2007	26.77	26.81	26.58	26.61	4,159,537	-0.11(-0.41%)
Feb 02, 2007	26.71	26.76	26.53	26.71	9,325,229	-0.04(-0.16%)
Feb 01, 2007	26.71	26.82	26.69	26.76	2,372,510	+0.32(+1.21%)
Jan 31, 2007	26.25	26.73	26.20	26.44	5,417,846	+0.15(+0.58%)
Jan 30, 2007	26.23	26.30	26.13	26.28	4,160,497	+0.07(+0.28%)
Jan 29, 2007	26.34	26.38	26.15	26.21	3,880,370	-0.10(-0.39%)
Jan 26, 2007	26.37	26.37	26.07	26.31	4,710,467	-0.01(-0.06%)
Jan 25, 2007	26.61	26.61	26.21	26.33	5,444,858	-0.09(-0.33%)
Jan 24, 2007	26.13	26.46	26.12	26.42	5,536,589	+0.27(+1.03%)
Jan 23, 2007	25.89	26.16	25.79	26.15	3,319,978	+0.33(+1.27%)
Jan 22, 2007	26.15	26.15	25.75	25.82	4,585,692	-0.27(-1.03%)
Jan 19, 2007	25.79	26.12	25.71	26.09	14,952,999	+0.39(+1.53%)
Jan 18, 2007	25.88	25.96	25.66	25.69	2,498,656	-0.15(-0.59%)
Jan 17, 2007	25.77	25.88	25.66	25.85	4,411,007	+0.09(+0.34%)
Jan 16, 2007	25.77	25.83	25.67	25.76	2,831,299	+0.07(+0.26%)
Jan 12, 2007	25.37	25.79	25.37	25.69	4,373,437	+0.28(+1.12%)
Jan 11, 2007	25.17	25.49	25.12	25.41	5,051,474	+0.27(+1.07%)
Jan 10, 2007	24.87	25.15	24.78	25.14	5,946,564	+0.18(+0.70%)
Jan 09, 2007	25.02	25.10	24.77	24.96	5,284,296	+0.01(+0.03%)
Jan 08, 2007	24.97	25.01	24.83	24.96	4,578,974	+0.00(+0.00%)
Jan 05, 2007	25.07	25.13	24.78	24.96	9,597,540	-0.17(-0.67%)
Jan 04, 2007	25.22	25.22	24.96	25.12	6,135,098	-0.12(-0.46%)

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.