Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	23.57	23.76	23.34	23.52	18,305,148	-0.08(-0.32%)
Mar 29, 2007	23.57	23.69	23.39	23.60	14,866,143	+0.27(+1.17%)
Mar 28, 2007	23.45	23.53	23.28	23.32	26,696,878	-0.18(-0.76%)
Mar 27, 2007	23.57	23.88	23.50	23.50	21,062,818	-0.19(-0.81%)
Mar 26, 2007	23.80	23.91	23.52	23.69	17,453,618	-0.19(-0.80%)
Mar 23, 2007	23.93	24.03	23.78	23.89	13,569,283	-0.02(-0.09%)
Mar 22, 2007	23.95	24.30	23.65	23.91	19,574,620	-0.33(-1.38%)
Mar 21, 2007	23.68	24.30	23.45	24.24	23,604,250	+0.59(+2.51%)
Mar 20, 2007	23.40	23.69	23.37	23.65	14,771,998	+0.25(+1.05%)
Mar 19, 2007	23.29	23.53	23.29	23.40	18,196,944	+0.20(+0.88%)
Mar 16, 2007	23.32	23.61	23.17	23.20	31,807,880	-0.10(-0.44%)
Mar 15, 2007	22.99	23.61	22.90	23.30	29,965,022	+0.31(+1.34%)
Mar 14, 2007	22.87	23.15	22.55	22.99	38,214,516	+0.12(+0.54%)
Mar 13, 2007	23.59	23.53	22.83	22.87	32,007,508	-0.72(-3.07%)
Mar 12, 2007	23.56	23.60	23.24	23.59	12,159,777	+0.02(+0.09%)
Mar 09, 2007	23.76	23.80	23.56	23.57	15,939,426	-0.01(-0.03%)
Mar 08, 2007	23.65	23.76	23.54	23.58	14,301,134	+0.13(+0.55%)
Mar 07, 2007	23.58	23.73	23.43	23.45	15,377,082	-0.23(-0.98%)
Mar 06, 2007	23.54	23.74	23.37	23.68	21,176,602	+0.43(+1.85%)
Mar 05, 2007	23.23	23.67	23.22	23.25	22,915,156	-0.28(-1.19%)
Mar 02, 2007	23.64	23.91	23.50	23.53	21,546,620	-0.15(-0.63%)
Mar 01, 2007	23.57	23.85	23.37	23.68	27,203,000	-0.03(-0.12%)
Feb 28, 2007	23.57	23.93	23.37	23.71	27,829,008	+0.21(+0.90%)
Feb 27, 2007	24.01	24.25	23.09	23.50	23,044,106	-0.87(-3.59%)
Feb 26, 2007	24.42	24.47	24.20	24.37	17,362,034	+0.03(+0.11%)
Feb 23, 2007	24.71	24.74	24.28	24.34	23,152,712	-0.40(-1.60%)
Feb 22, 2007	24.68	24.75	24.55	24.74	15,388,937	+0.02(+0.08%)
Feb 21, 2007	24.55	24.79	24.47	24.72	18,171,384	+0.16(+0.67%)
Feb 20, 2007	24.44	24.58	24.32	24.55	11,689,790	+0.12(+0.50%)
Feb 16, 2007	24.78	24.79	24.29	24.43	16,754,400	-0.17(-0.69%)
Feb 15, 2007	24.75	24.84	24.58	24.60	9,648,402	+0.00(+0.00%)
Feb 14, 2007	24.51	24.73	24.47	24.60	15,621,555	+0.10(+0.39%)
Feb 13, 2007	24.32	24.62	24.30	24.51	15,236,260	+0.18(+0.76%)
Feb 12, 2007	24.24	24.34	24.17	24.32	11,934,220	+0.16(+0.68%)
Feb 09, 2007	24.20	24.49	24.07	24.16	18,118,692	-0.14(-0.56%)
Feb 08, 2007	24.47	24.47	24.16	24.30	16,316,322	-0.22(-0.89%)
Feb 07, 2007	24.53	24.62	24.43	24.51	13,775,235	-0.01(-0.06%)
Feb 06, 2007	24.45	24.61	24.42	24.53	14,134,860	+0.14(+0.59%)
Feb 05, 2007	24.45	24.49	24.36	24.38	22,680,822	-0.12(-0.47%)
Feb 02, 2007	24.51	24.63	24.44	24.50	9,107,281	-0.01(-0.03%)
Feb 01, 2007	24.55	24.66	24.34	24.51	11,527,322	-0.03(-0.14%)
Jan 31, 2007	24.24	24.60	24.23	24.54	12,494,666	+0.01(+0.06%)
Jan 30, 2007	24.66	24.67	24.47	24.53	14,181,698	-0.03(-0.14%)
Jan 29, 2007	24.53	24.68	24.49	24.56	19,402,774	-0.05(-0.22%)
Jan 26, 2007	24.68	24.75	24.48	24.62	14,788,684	-0.03(-0.14%)
Jan 25, 2007	24.91	25.03	24.61	24.65	12,521,744	-0.33(-1.31%)
Jan 24, 2007	24.58	25.03	24.56	24.98	15,944,549	+0.38(+1.53%)
Jan 23, 2007	24.46	24.63	24.30	24.60	12,384,012	+0.18(+0.73%)
Jan 22, 2007	24.57	24.64	24.31	24.42	20,028,788	-0.20(-0.80%)
Jan 19, 2007	24.79	24.82	24.51	24.62	15,587,997	-0.11(-0.44%)
Jan 18, 2007	24.78	24.86	24.69	24.73	12,137,821	-0.05(-0.19%)
Jan 17, 2007	24.81	24.92	24.63	24.78	17,350,556	+0.03(+0.11%)
Jan 16, 2007	24.47	24.94	24.42	24.75	22,227,376	+0.49(+2.03%)
Jan 12, 2007	24.28	24.40	24.19	24.26	15,005,308	-0.02(-0.08%)
Jan 11, 2007	24.22	24.35	24.22	24.28	10,377,020	+0.04(+0.17%)
Jan 10, 2007	24.20	24.36	24.17	24.24	14,346,654	-0.08(-0.31%)
Jan 09, 2007	24.31	24.49	24.24	24.32	14,870,650	+0.06(+0.25%)
Jan 08, 2007	24.33	24.52	24.18	24.25	17,054,014	-0.07(-0.28%)
Jan 05, 2007	24.45	24.48	24.26	24.32	15,118,597	-0.14(-0.56%)
Jan 04, 2007	24.42	24.61	24.28	24.46	16,188,982	+0.04(+0.17%)

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.