Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28.85	28.97	28.41	28.78	2,702,951	-0.11(-0.37%)
Mar 29, 2007	28.81	28.92	28.54	28.89	2,163,779	+0.19(+0.65%)
Mar 28, 2007	28.67	28.94	28.62	28.70	2,593,287	-0.02(-0.08%)
Mar 27, 2007	28.78	28.83	28.54	28.72	2,509,191	+0.02(+0.06%)
Mar 26, 2007	28.42	28.73	28.26	28.71	3,161,195	+0.29(+1.01%)
Mar 23, 2007	28.21	28.44	28.13	28.42	1,341,440	+0.11(+0.38%)
Mar 22, 2007	28.25	28.36	28.11	28.31	2,285,172	+0.02(+0.08%)
Mar 21, 2007	28.02	28.35	27.86	28.29	2,210,423	+0.25(+0.88%)
Mar 20, 2007	27.68	28.07	27.55	28.04	2,004,266	+0.39(+1.43%)
Mar 19, 2007	27.59	27.77	27.40	27.65	1,884,155	+0.25(+0.91%)
Mar 16, 2007	27.56	27.59	27.29	27.40	2,934,457	-0.10(-0.37%)
Mar 15, 2007	27.33	27.59	27.17	27.50	2,784,896	+0.17(+0.64%)
Mar 14, 2007	27.16	27.43	26.95	27.33	3,115,421	+0.25(+0.92%)
Mar 13, 2007	27.33	27.44	27.02	27.08	2,460,225	-0.25(-0.93%)
Mar 12, 2007	27.18	27.41	27.11	27.33	3,048,890	+0.05(+0.19%)
Mar 09, 2007	27.34	27.39	27.15	27.28	1,534,824	-0.02(-0.08%)
Mar 08, 2007	27.13	27.32	27.04	27.30	2,475,660	+0.25(+0.94%)
Mar 07, 2007	27.13	27.25	26.98	27.05	2,653,076	-0.10(-0.37%)
Mar 06, 2007	26.90	27.22	26.75	27.15	2,228,697	+0.34(+1.28%)
Mar 05, 2007	27.02	27.06	26.76	26.81	2,927,894	-0.29(-1.08%)
Mar 02, 2007	27.39	27.41	27.09	27.10	2,278,551	-0.34(-1.23%)
Mar 01, 2007	27.14	27.54	27.06	27.44	2,392,564	+0.06(+0.21%)
Feb 28, 2007	27.43	27.58	27.24	27.38	3,340,030	-0.02(-0.08%)
Feb 27, 2007	27.87	27.92	27.06	27.40	3,201,823	-0.63(-2.25%)
Feb 26, 2007	28.01	28.21	27.81	28.04	3,111,192	+0.23(+0.83%)
Feb 23, 2007	28.01	28.12	27.76	27.80	4,599,505	-0.12(-0.42%)
Feb 22, 2007	27.68	27.94	27.62	27.92	3,504,494	+0.45(+1.62%)
Feb 21, 2007	27.48	27.59	27.41	27.48	2,036,733	-0.14(-0.51%)
Feb 20, 2007	27.43	27.65	27.42	27.62	1,926,913	+0.16(+0.57%)
Feb 16, 2007	27.34	27.52	27.21	27.46	1,805,560	+0.08(+0.29%)
Feb 15, 2007	27.51	27.51	27.34	27.38	1,981,024	-0.13(-0.47%)
Feb 14, 2007	27.43	27.60	27.42	27.51	1,718,234	+0.05(+0.18%)
Feb 13, 2007	27.33	27.46	27.22	27.46	2,168,920	+0.17(+0.62%)
Feb 12, 2007	27.31	27.35	27.17	27.29	1,890,471	-0.34(-1.24%)
Feb 09, 2007	27.57	27.76	27.46	27.64	2,485,950	+0.06(+0.20%)
Feb 08, 2007	27.55	27.71	27.53	27.58	1,214,766	+0.01(+0.02%)
Feb 07, 2007	27.48	27.64	27.38	27.57	1,622,112	+0.10(+0.37%)
Feb 06, 2007	27.41	27.56	27.38	27.47	2,362,469	+0.06(+0.21%)
Feb 05, 2007	27.33	27.48	27.22	27.42	1,832,527	+0.10(+0.37%)
Feb 02, 2007	27.34	27.35	27.23	27.31	1,316,247	+0.03(+0.12%)
Feb 01, 2007	27.29	27.39	27.18	27.28	2,301,260	+0.07(+0.25%)
Jan 31, 2007	27.01	27.27	26.87	27.21	2,338,163	+0.20(+0.73%)
Jan 30, 2007	27.08	27.08	26.81	27.02	2,276,067	-0.01(-0.02%)
Jan 29, 2007	27.06	27.09	26.90	27.02	1,835,189	-0.09(-0.33%)
Jan 26, 2007	27.07	27.15	26.87	27.11	1,748,965	+0.04(+0.15%)
Jan 25, 2007	27.41	27.43	27.06	27.07	1,834,124	-0.28(-1.03%)
Jan 24, 2007	27.25	27.44	27.21	27.35	1,601,355	+0.11(+0.41%)
Jan 23, 2007	27.18	27.36	27.12	27.24	2,347,920	+0.05(+0.17%)
Jan 22, 2007	27.00	27.30	26.97	27.20	3,525,252	+0.29(+1.07%)
Jan 19, 2007	26.96	27.05	26.85	26.91	3,112,760	+0.06(+0.23%)
Jan 18, 2007	26.53	26.91	26.53	26.85	1,847,785	+0.02(+0.06%)
Jan 17, 2007	26.87	26.87	26.66	26.83	2,146,554	+0.04(+0.15%)
Jan 16, 2007	26.79	27.03	26.71	26.79	1,635,064	+0.10(+0.36%)
Jan 12, 2007	26.81	26.89	26.60	26.69	2,025,024	-0.22(-0.82%)
Jan 11, 2007	26.94	27.16	26.80	26.91	1,698,579	-0.03(-0.13%)
Jan 10, 2007	26.82	27.08	26.80	26.95	2,538,642	+0.06(+0.23%)
Jan 09, 2007	26.89	26.98	26.68	26.89	3,419,157	+0.08(+0.29%)
Jan 08, 2007	26.86	26.92	26.68	26.81	2,268,793	-0.04(-0.15%)
Jan 05, 2007	27.22	27.23	26.67	26.85	2,070,797	-0.38(-1.41%)
Jan 04, 2007	27.21	27.38	27.08	27.23	2,660,882	-0.05(-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.