Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	25.03	25.16	24.99	25.04	327,530	-0.01(-0.03%)
Mar 29, 2007	24.98	25.08	24.85	25.04	262,397	+0.25(+1.01%)
Mar 28, 2007	24.93	24.93	24.71	24.79	340,084	-0.24(-0.96%)
Mar 27, 2007	25.10	25.10	24.86	25.04	172,901	+0.07(+0.29%)
Mar 26, 2007	25.26	25.74	24.76	24.96	265,256	-0.07(-0.29%)
Mar 23, 2007	25.16	25.16	25.00	25.04	268,363	-0.17(-0.67%)
Mar 22, 2007	25.09	25.26	25.02	25.21	712,736	+0.17(+0.67%)
Mar 21, 2007	24.63	25.10	24.63	25.04	571,282	+0.36(+1.47%)
Mar 20, 2007	24.50	24.69	24.44	24.67	193,908	+0.14(+0.56%)
Mar 19, 2007	24.43	24.59	24.42	24.54	138,097	+0.26(+1.06%)
Mar 16, 2007	24.38	24.45	24.21	24.28	317,462	-0.06(-0.23%)
Mar 15, 2007	24.25	24.35	24.20	24.34	286,387	+0.03(+0.13%)
Mar 14, 2007	24.26	24.34	23.97	24.30	331,383	+0.01(+0.03%)
Mar 13, 2007	24.57	24.62	24.26	24.30	257,425	-0.27(-1.11%)
Mar 12, 2007	24.40	24.69	24.34	24.57	116,966	+0.10(+0.39%)
Mar 09, 2007	24.45	24.51	24.36	24.47	333,124	+0.19(+0.79%)
Mar 08, 2007	24.14	24.42	24.14	24.28	204,722	+0.29(+1.21%)
Mar 07, 2007	24.17	24.17	23.99	23.99	215,287	-0.18(-0.76%)
Mar 06, 2007	24.14	24.29	23.97	24.17	424,111	+0.30(+1.24%)
Mar 05, 2007	24.13	24.29	23.85	23.88	397,884	-0.35(-1.46%)
Mar 02, 2007	24.38	24.60	24.23	24.23	426,100	-0.27(-1.12%)
Mar 01, 2007	24.20	24.60	23.96	24.51	536,541	-0.11(-0.46%)
Feb 28, 2007	24.26	24.63	24.22	24.62	368,425	+0.47(+1.97%)
Feb 27, 2007	24.91	25.02	23.29	24.14	888,247	-0.95(-3.78%)
Feb 26, 2007	24.99	25.10	24.99	25.09	280,645	+0.14(+0.55%)
Feb 23, 2007	24.93	24.96	24.83	24.96	200,868	-0.02(-0.06%)
Feb 22, 2007	25.03	25.04	24.86	24.97	348,412	+0.03(+0.13%)
Feb 21, 2007	24.91	24.98	24.80	24.94	143,193	-0.01(-0.03%)
Feb 20, 2007	24.94	25.01	24.85	24.95	570,412	+0.00(+0.00%)
Feb 16, 2007	24.91	24.95	24.75	24.95	141,080	+0.04(+0.16%)
Feb 15, 2007	24.88	24.96	24.84	24.91	243,876	+0.06(+0.26%)
Feb 14, 2007	24.71	24.90	24.71	24.84	156,742	+0.24(+0.98%)
Feb 13, 2007	24.47	24.61	24.43	24.60	319,774	+0.23(+0.96%)
Feb 12, 2007	24.46	24.50	24.32	24.37	255,248	-0.12(-0.49%)
Feb 09, 2007	24.77	24.80	24.38	24.49	357,238	-0.30(-1.20%)
Feb 08, 2007	24.71	24.79	24.65	24.79	215,287	+0.01(+0.03%)
Feb 07, 2007	24.75	24.84	24.68	24.78	261,030	+0.02(+0.07%)
Feb 06, 2007	24.79	24.81	24.66	24.76	202,484	+0.02(+0.10%)
Feb 05, 2007	24.79	24.79	24.69	24.74	182,472	-0.07(-0.29%)
Feb 02, 2007	24.70	24.83	24.70	24.81	405,218	+0.13(+0.52%)
Feb 01, 2007	24.79	24.81	24.64	24.68	349,283	-0.06(-0.23%)
Jan 31, 2007	24.59	24.83	24.55	24.74	204,722	+0.14(+0.56%)
Jan 30, 2007	24.52	24.60	24.42	24.60	183,093	+0.23(+0.92%)
Jan 29, 2007	24.32	24.42	24.26	24.38	396,517	+0.07(+0.30%)
Jan 26, 2007	24.26	24.33	24.05	24.30	350,774	+0.03(+0.13%)
Jan 25, 2007	24.94	24.94	24.15	24.27	261,775	-0.23(-0.92%)
Jan 24, 2007	24.22	24.50	24.12	24.50	411,681	+0.48(+2.01%)
Jan 23, 2007	23.89	24.09	23.78	24.01	154,753	+0.23(+0.98%)
Jan 22, 2007	23.78	23.87	23.77	23.78	141,329	-0.02(-0.07%)
Jan 19, 2007	23.85	23.93	23.77	23.80	245,989	-0.03(-0.13%)
Jan 18, 2007	23.73	23.88	23.73	23.83	207,705	+0.18(+0.75%)
Jan 17, 2007	23.71	23.74	23.58	23.65	217,400	-0.07(-0.31%)
Jan 16, 2007	23.89	23.92	23.68	23.72	801,237	-0.03(-0.14%)
Jan 12, 2007	23.69	23.84	23.69	23.76	152,516	+0.08(+0.34%)
Jan 11, 2007	23.46	23.72	23.46	23.68	425,603	+0.20(+0.86%)
Jan 10, 2007	23.34	23.48	23.21	23.48	540,456	+0.14(+0.59%)
Jan 09, 2007	23.45	23.50	23.23	23.34	1,588,554	-0.20(-0.85%)
Jan 08, 2007	23.48	23.62	23.37	23.54	328,027	+0.05(+0.21%)
Jan 05, 2007	23.76	23.85	23.47	23.49	234,429	-0.32(-1.35%)
Jan 04, 2007	23.81	23.86	23.67	23.81	480,419	-0.05(-0.20%)

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.