Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28.50	28.55	28.15	28.55	138,126	+0.21(+0.74%)
Mar 29, 2007	28.13	28.50	28.05	28.34	184,294	+0.20(+0.71%)
Mar 28, 2007	27.90	28.18	27.90	28.14	370,115	+0.13(+0.46%)
Mar 27, 2007	28.09	28.16	27.82	28.01	116,667	-0.23(-0.81%)
Mar 26, 2007	27.91	28.24	27.86	28.24	240,163	+0.29(+1.04%)
Mar 23, 2007	28.24	28.24	27.66	27.95	192,742	-0.20(-0.71%)
Mar 22, 2007	27.80	28.25	27.56	28.15	268,667	+0.44(+1.59%)
Mar 21, 2007	27.28	27.71	27.25	27.71	218,985	+0.43(+1.58%)
Mar 20, 2007	27.20	27.34	27.15	27.28	212,748	+0.13(+0.48%)
Mar 19, 2007	26.95	27.40	26.95	27.15	57,578	+0.28(+1.04%)
Mar 16, 2007	27.11	27.40	26.87	26.87	173,301	-0.28(-1.03%)
Mar 15, 2007	27.10	27.83	26.80	27.15	303,507	+0.35(+1.31%)
Mar 14, 2007	27.05	27.40	26.71	26.80	267,248	-0.60(-2.19%)
Mar 13, 2007	28.00	28.00	27.26	27.40	225,381	-0.60(-2.14%)
Mar 12, 2007	27.91	28.00	27.80	28.00	108,814	+0.08(+0.29%)
Mar 09, 2007	28.02	28.13	27.86	27.92	252,146	-0.11(-0.39%)
Mar 08, 2007	27.71	28.04	27.71	28.03	1,239,983	+0.33(+1.19%)
Mar 07, 2007	27.69	27.75	27.30	27.70	651,405	+0.40(+1.47%)
Mar 06, 2007	26.50	27.40	26.50	27.30	195,926	+0.76(+2.86%)
Mar 05, 2007	26.50	26.76	26.34	26.54	229,175	-0.51(-1.89%)
Mar 02, 2007	27.05	27.25	26.85	27.05	165,992	-0.10(-0.37%)
Mar 01, 2007	27.00	27.56	26.79	27.15	401,606	-0.36(-1.31%)
Feb 28, 2007	26.89	27.57	26.50	27.51	816,264	+0.28(+1.03%)
Feb 27, 2007	27.35	27.48	27.16	27.23	1,306,967	-0.19(-0.69%)
Feb 26, 2007	27.58	27.60	27.30	27.42	83,667	-0.13(-0.47%)
Feb 23, 2007	27.51	27.60	27.20	27.55	231,574	+0.02(+0.07%)
Feb 22, 2007	27.90	27.90	27.40	27.53	185,688	-0.52(-1.85%)
Feb 21, 2007	28.07	28.15	27.81	28.05	581,955	-0.01(-0.04%)
Feb 20, 2007	27.40	28.06	27.15	28.06	741,246	+0.16(+0.57%)
Feb 16, 2007	28.20	28.20	27.81	27.90	398,326	-0.22(-0.78%)
Feb 15, 2007	27.90	28.30	27.90	28.12	1,479,445	+0.41(+1.48%)
Feb 14, 2007	27.74	27.87	27.52	27.71	209,988	+0.06(+0.22%)
Feb 13, 2007	27.65	27.70	27.27	27.65	172,571	+0.09(+0.33%)
Feb 12, 2007	27.26	27.56	27.26	27.56	207,977	+0.16(+0.58%)
Feb 09, 2007	27.35	27.61	27.15	27.40	333,826	-0.06(-0.22%)
Feb 08, 2007	27.88	27.88	27.25	27.46	250,909	-0.34(-1.22%)
Feb 07, 2007	27.80	27.80	27.70	27.80	151,870	+0.09(+0.32%)
Feb 06, 2007	27.50	27.75	27.50	27.71	140,093	+0.01(+0.04%)
Feb 05, 2007	27.70	27.70	27.54	27.70	237,094	+0.00(+0.00%)
Feb 02, 2007	27.62	27.79	27.50	27.70	172,117	+0.03(+0.11%)
Feb 01, 2007	27.69	27.84	27.50	27.67	212,421	+0.32(+1.17%)
Jan 31, 2007	27.35	27.77	27.35	27.35	279,006	+0.00(+0.00%)
Jan 30, 2007	27.77	27.77	27.35	27.35	171,048	-0.22(-0.80%)
Jan 29, 2007	27.63	27.66	27.36	27.57	203,539	-0.06(-0.22%)
Jan 26, 2007	27.49	27.75	27.38	27.63	181,942	+0.35(+1.28%)
Jan 25, 2007	27.09	27.49	27.09	27.28	761,398	+0.52(+1.94%)
Jan 24, 2007	27.14	27.14	26.76	26.76	375,048	-0.20(-0.74%)
Jan 23, 2007	26.82	27.14	26.69	26.96	375,951	+0.27(+1.01%)
Jan 22, 2007	26.65	26.76	26.30	26.69	339,065	+0.48(+1.83%)
Jan 19, 2007	26.37	26.65	26.15	26.21	275,697	-0.15(-0.57%)
Jan 18, 2007	26.46	26.68	26.18	26.36	246,689	+0.01(+0.04%)
Jan 17, 2007	26.69	26.89	26.25	26.35	177,011	-0.50(-1.86%)
Jan 16, 2007	27.00	27.00	26.50	26.85	196,589	+0.57(+2.17%)
Jan 12, 2007	26.45	26.50	26.21	26.28	167,795	+0.13(+0.50%)
Jan 11, 2007	25.99	26.42	25.90	26.15	227,245	+0.16(+0.62%)
Jan 10, 2007	25.65	25.99	25.51	25.99	245,124	+0.44(+1.72%)
Jan 09, 2007	25.95	25.95	25.55	25.55	137,077	-0.27(-1.05%)
Jan 08, 2007	25.60	25.95	25.60	25.82	169,826	+0.16(+0.62%)
Jan 05, 2007	25.60	25.85	25.52	25.66	150,679	+0.03(+0.12%)
Jan 04, 2007	26.52	26.95	25.27	25.63	481,630	-0.88(-3.32%)

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.