Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	23.18	23.24	22.65	22.90	155,800	-0.23(-0.99%)
Mar 29, 2007	23.48	23.52	22.72	23.13	120,400	-0.10(-0.43%)
Mar 28, 2007	23.11	23.29	22.92	23.23	363,900	+0.09(+0.39%)
Mar 27, 2007	23.69	23.69	23.00	23.14	152,300	-0.65(-2.73%)
Mar 26, 2007	23.59	23.79	23.20	23.79	197,800	+0.31(+1.32%)
Mar 23, 2007	24.08	24.19	23.34	23.48	240,500	-0.48(-2.00%)
Mar 22, 2007	24.99	24.99	23.82	23.96	431,900	-2.46(-9.31%)
Mar 21, 2007	26.27	26.60	25.80	26.42	145,600	+0.22(+0.84%)
Mar 20, 2007	25.81	26.21	25.72	26.20	76,800	+0.35(+1.35%)
Mar 19, 2007	25.50	25.91	25.50	25.85	75,400	+0.45(+1.77%)
Mar 16, 2007	25.43	25.60	25.16	25.40	341,800	-0.02(-0.08%)
Mar 15, 2007	25.23	25.49	25.16	25.42	69,000	+0.24(+0.95%)
Mar 14, 2007	24.69	25.26	24.50	25.18	144,400	+0.45(+1.82%)
Mar 13, 2007	25.60	25.49	24.64	24.73	174,300	-0.87(-3.40%)
Mar 12, 2007	25.15	25.60	24.97	25.60	156,700	+0.51(+2.03%)
Mar 09, 2007	25.04	25.18	24.78	25.09	139,800	+0.30(+1.21%)
Mar 08, 2007	24.54	24.92	24.54	24.79	190,100	+0.40(+1.64%)
Mar 07, 2007	24.39	24.69	23.96	24.39	246,700	-0.07(-0.29%)
Mar 06, 2007	23.86	24.58	23.73	24.46	141,000	+0.84(+3.56%)
Mar 05, 2007	23.90	24.32	23.60	23.62	176,700	-0.51(-2.11%)
Mar 02, 2007	24.82	24.91	24.06	24.13	170,200	-0.78(-3.13%)
Mar 01, 2007	24.25	25.13	24.02	24.91	271,486	+0.24(+0.97%)
Feb 28, 2007	25.07	25.24	24.19	24.67	241,700	-0.33(-1.32%)
Feb 27, 2007	25.63	26.03	24.75	25.00	267,400	-1.46(-5.52%)
Feb 26, 2007	26.71	26.77	26.09	26.46	98,817	-0.23(-0.86%)
Feb 23, 2007	26.84	26.84	26.39	26.69	95,800	-0.21(-0.78%)
Feb 22, 2007	27.05	27.06	26.59	26.90	98,900	-0.14(-0.52%)
Feb 21, 2007	26.94	27.07	26.73	27.04	171,300	+0.00(+0.00%)
Feb 20, 2007	26.61	27.06	26.42	27.04	129,500	+0.29(+1.08%)
Feb 16, 2007	26.37	26.80	26.21	26.75	148,100	+0.38(+1.44%)
Feb 15, 2007	26.31	26.43	25.77	26.37	244,400	+0.02(+0.08%)
Feb 14, 2007	26.12	26.50	25.94	26.35	118,600	+0.19(+0.73%)
Feb 13, 2007	26.11	26.16	25.77	26.16	125,948	+0.09(+0.35%)
Feb 12, 2007	26.32	26.37	25.80	26.07	118,971	-0.23(-0.87%)
Feb 09, 2007	26.84	26.86	25.89	26.30	140,200	-0.59(-2.19%)
Feb 08, 2007	26.67	26.90	26.47	26.89	149,800	+0.12(+0.45%)
Feb 07, 2007	26.76	26.82	26.47	26.77	142,400	+0.05(+0.19%)
Feb 06, 2007	26.59	26.83	26.00	26.72	188,300	+0.12(+0.45%)
Feb 05, 2007	26.50	26.81	26.41	26.60	254,600	+0.12(+0.45%)
Feb 02, 2007	26.25	26.50	26.25	26.48	190,800	+0.25(+0.95%)
Feb 01, 2007	26.19	26.57	25.62	26.23	277,800	+0.07(+0.27%)
Jan 31, 2007	26.20	26.64	25.51	26.16	373,500	-1.49(-5.39%)
Jan 30, 2007	27.70	27.86	27.48	27.65	144,200	-0.04(-0.14%)
Jan 29, 2007	27.47	27.87	27.44	27.69	190,600	+0.27(+0.98%)
Jan 26, 2007	27.36	27.50	26.91	27.42	174,600	+0.19(+0.70%)
Jan 25, 2007	27.95	27.95	27.08	27.23	292,000	-0.76(-2.72%)
Jan 24, 2007	27.45	28.00	27.34	27.99	156,300	+0.54(+1.97%)
Jan 23, 2007	27.02	27.90	26.87	27.45	273,000	+0.58(+2.16%)
Jan 22, 2007	27.18	27.18	26.62	26.87	183,400	-0.29(-1.07%)
Jan 19, 2007	26.37	27.22	26.15	27.16	180,700	+0.79(+3.00%)
Jan 18, 2007	26.83	27.40	26.19	26.37	200,200	-0.60(-2.22%)
Jan 17, 2007	27.28	27.28	26.75	26.97	115,800	-0.25(-0.92%)
Jan 16, 2007	27.52	27.83	27.08	27.22	153,900	-0.05(-0.18%)
Jan 12, 2007	26.84	27.35	26.74	27.27	96,600	+0.38(+1.41%)
Jan 11, 2007	26.14	27.00	26.14	26.89	158,200	+0.86(+3.30%)
Jan 10, 2007	25.99	26.19	25.60	26.03	142,000	-0.27(-1.03%)
Jan 09, 2007	25.50	26.48	25.21	26.30	382,500	+0.83(+3.26%)
Jan 08, 2007	24.81	25.65	24.70	25.47	234,100	+0.61(+2.45%)
Jan 05, 2007	25.25	25.25	24.55	24.86	201,000	-0.47(-1.86%)
Jan 04, 2007	25.17	25.36	24.85	25.33	117,400	+0.06(+0.24%)

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.