Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28.38	28.80	27.92	28.23	814,425	-0.15(-0.54%)
Mar 29, 2007	28.52	28.67	27.91	28.38	726,036	+0.11(+0.39%)
Mar 28, 2007	28.80	28.80	28.13	28.27	925,202	-0.63(-2.19%)
Mar 27, 2007	29.28	29.28	28.66	28.91	793,795	-0.41(-1.39%)
Mar 26, 2007	29.30	29.41	28.59	29.31	1,322,045	+0.03(+0.11%)
Mar 23, 2007	29.08	29.38	29.07	29.28	752,534	+0.22(+0.75%)
Mar 22, 2007	29.07	29.30	28.92	29.06	1,213,594	+0.10(+0.33%)
Mar 21, 2007	28.83	29.06	28.49	28.97	1,075,806	+0.26(+0.92%)
Mar 20, 2007	28.81	28.85	28.54	28.71	707,299	-0.11(-0.37%)
Mar 19, 2007	27.76	28.95	27.65	28.81	1,848,403	+1.43(+5.23%)
Mar 16, 2007	27.74	28.00	27.16	27.38	2,179,813	-0.35(-1.28%)
Mar 15, 2007	27.47	27.94	27.44	27.73	952,402	+0.31(+1.12%)
Mar 14, 2007	26.63	27.47	26.63	27.43	1,336,619	+0.77(+2.87%)
Mar 13, 2007	27.51	27.89	26.53	26.66	1,776,670	-0.85(-3.09%)
Mar 12, 2007	27.35	27.73	27.23	27.51	651,653	+0.06(+0.23%)
Mar 09, 2007	27.81	27.83	27.26	27.45	1,049,119	-0.10(-0.36%)
Mar 08, 2007	27.21	27.80	27.00	27.55	1,818,877	+0.78(+2.90%)
Mar 07, 2007	26.68	27.20	26.52	26.77	2,504,599	+0.61(+2.32%)
Mar 06, 2007	25.31	26.55	25.03	26.16	2,170,917	+1.30(+5.25%)
Mar 05, 2007	24.89	25.58	24.71	24.86	1,535,162	-0.78(-3.05%)
Mar 02, 2007	26.29	26.63	25.58	25.64	1,236,495	-0.75(-2.84%)
Mar 01, 2007	26.03	26.47	25.70	26.39	1,645,095	+0.05(+0.18%)
Feb 28, 2007	26.54	26.59	25.78	26.34	1,356,113	-0.12(-0.46%)
Feb 27, 2007	27.02	27.47	24.83	26.46	2,084,989	-1.08(-3.91%)
Feb 26, 2007	28.13	28.26	27.42	27.54	1,029,355	-0.35(-1.27%)
Feb 23, 2007	28.12	28.27	27.74	27.90	973,790	-0.33(-1.16%)
Feb 22, 2007	28.11	28.28	27.59	28.22	1,446,584	+0.46(+1.67%)
Feb 21, 2007	27.59	28.13	27.33	27.76	2,079,122	+0.07(+0.25%)
Feb 20, 2007	27.44	27.76	27.30	27.69	1,281,352	+0.23(+0.85%)
Feb 16, 2007	27.30	27.47	27.14	27.46	1,498,633	+0.17(+0.64%)
Feb 15, 2007	26.79	27.36	26.71	27.28	1,738,059	+0.51(+1.89%)
Feb 14, 2007	26.61	27.20	26.47	26.78	1,778,596	+0.13(+0.50%)
Feb 13, 2007	25.94	26.99	25.92	26.64	3,308,893	+0.75(+2.90%)
Feb 12, 2007	24.64	26.15	24.57	25.89	4,200,156	+1.46(+5.99%)
Feb 09, 2007	24.96	25.13	24.35	24.43	2,124,168	-0.61(-2.45%)
Feb 08, 2007	24.00	25.33	23.80	25.04	5,810,186	+2.45(+10.83%)
Feb 07, 2007	22.40	22.71	22.36	22.60	1,777,427	+0.22(+0.97%)
Feb 06, 2007	22.88	23.09	22.32	22.38	2,246,247	-0.46(-2.01%)
Feb 05, 2007	22.76	23.31	22.73	22.84	1,540,840	+0.08(+0.35%)
Feb 02, 2007	22.87	22.95	22.68	22.76	1,542,544	-0.09(-0.39%)
Feb 01, 2007	22.88	23.16	22.63	22.85	1,934,142	+0.06(+0.28%)
Jan 31, 2007	22.88	22.98	22.42	22.79	2,968,309	-0.18(-0.78%)
Jan 30, 2007	22.98	23.12	22.78	22.97	1,133,533	+0.03(+0.12%)
Jan 29, 2007	23.09	23.25	22.72	22.94	1,684,874	-0.25(-1.07%)
Jan 26, 2007	22.97	23.31	22.67	23.19	1,208,105	+0.30(+1.32%)
Jan 25, 2007	23.46	23.71	22.81	22.89	1,812,063	-0.63(-2.67%)
Jan 24, 2007	23.51	23.56	23.31	23.52	2,533,368	+0.12(+0.50%)
Jan 23, 2007	23.15	23.84	23.12	23.40	1,353,085	+0.14(+0.61%)
Jan 22, 2007	23.49	23.51	23.05	23.26	761,808	-0.20(-0.83%)
Jan 19, 2007	23.07	23.48	22.99	23.45	706,352	+0.33(+1.44%)
Jan 18, 2007	23.40	23.80	23.04	23.12	1,075,427	-0.29(-1.24%)
Jan 17, 2007	23.60	23.78	23.34	23.41	1,514,532	-0.18(-0.78%)
Jan 16, 2007	23.97	24.28	23.46	23.60	1,341,540	-0.35(-1.46%)
Jan 12, 2007	23.77	24.05	23.51	23.94	1,155,488	+0.18(+0.76%)
Jan 11, 2007	23.35	23.85	23.34	23.77	1,402,863	+0.49(+2.11%)
Jan 10, 2007	23.30	23.53	22.99	23.27	846,601	-0.26(-1.12%)
Jan 09, 2007	23.46	23.59	23.07	23.54	1,023,567	+0.20(+0.86%)
Jan 08, 2007	22.56	23.43	22.32	23.34	1,407,595	+0.79(+3.52%)
Jan 05, 2007	22.88	22.97	22.49	22.54	1,294,033	-0.59(-2.54%)
Jan 04, 2007	22.88	23.17	22.51	23.13	1,461,347	+0.15(+0.64%)

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.