Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	27.29	27.56	27.12	27.21	197,500	+0.09(+0.31%)
Mar 29, 2007	27.07	27.23	27.06	27.13	520,268	+0.21(+0.79%)
Mar 28, 2007	27.16	27.23	26.59	26.91	459,391	-0.31(-1.13%)
Mar 27, 2007	27.03	27.47	26.85	27.22	330,729	-0.02(-0.06%)
Mar 26, 2007	27.78	27.84	26.84	27.24	553,049	-0.38(-1.39%)
Mar 23, 2007	27.35	27.76	27.35	27.62	504,698	+0.29(+1.06%)
Mar 22, 2007	27.33	27.84	27.02	27.33	592,385	+0.17(+0.63%)
Mar 21, 2007	27.12	27.41	26.99	27.16	390,904	+0.22(+0.82%)
Mar 20, 2007	26.82	27.03	26.48	26.94	341,733	+0.25(+0.93%)
Mar 19, 2007	26.22	26.95	26.14	26.69	476,835	+0.09(+0.32%)
Mar 16, 2007	25.54	26.96	25.54	26.61	1,570,758	+1.07(+4.18%)
Mar 15, 2007	25.41	25.82	25.41	25.54	292,212	+0.09(+0.37%)
Mar 14, 2007	25.84	25.84	24.57	25.45	924,870	-0.39(-1.52%)
Mar 13, 2007	26.78	26.69	25.75	25.84	694,004	-0.94(-3.51%)
Mar 12, 2007	26.62	26.93	26.61	26.78	396,406	-0.03(-0.10%)
Mar 09, 2007	26.61	26.90	26.49	26.80	492,171	+0.28(+1.06%)
Mar 08, 2007	25.54	26.97	25.54	26.52	869,144	+1.07(+4.19%)
Mar 07, 2007	25.57	25.86	25.31	25.45	96,935	-0.18(-0.70%)
Mar 06, 2007	22.72	25.71	22.72	25.63	601,400	+0.37(+1.45%)
Mar 05, 2007	25.75	25.80	25.16	25.27	580,327	-0.66(-2.54%)
Mar 02, 2007	27.30	27.30	25.85	25.92	385,167	-1.16(-4.29%)
Mar 01, 2007	26.56	27.32	26.18	27.09	924,753	-0.26(-0.94%)
Feb 28, 2007	27.33	27.62	26.86	27.34	540,522	-0.02(-0.06%)
Feb 27, 2007	28.03	28.09	27.27	27.36	1,084,322	-0.73(-2.61%)
Feb 26, 2007	27.14	28.57	26.86	28.09	1,480,050	+0.94(+3.46%)
Feb 23, 2007	27.69	27.69	26.80	27.15	519,683	-0.56(-2.03%)
Feb 22, 2007	27.93	28.28	27.33	27.72	861,183	-0.56(-1.99%)
Feb 21, 2007	27.12	28.83	26.74	28.28	2,074,988	+1.42(+5.28%)
Feb 20, 2007	26.82	27.08	26.74	26.86	457,635	-0.04(-0.16%)
Feb 16, 2007	27.03	27.07	26.35	26.91	1,102,937	-0.26(-0.94%)
Feb 15, 2007	27.38	27.38	26.14	27.16	3,317,475	+1.45(+5.65%)
Feb 14, 2007	25.65	25.82	25.45	25.71	433,986	+0.06(+0.23%)
Feb 13, 2007	25.63	26.04	25.43	25.65	634,707	-0.01(-0.03%)
Feb 12, 2007	25.45	25.75	25.45	25.66	736,559	+0.23(+0.91%)
Feb 09, 2007	25.37	25.63	25.37	25.43	450,493	+0.00(+0.00%)
Feb 08, 2007	25.71	25.72	25.37	25.43	604,678	-0.21(-0.83%)
Feb 07, 2007	25.14	25.75	24.94	25.64	2,494,340	+0.64(+2.56%)
Feb 06, 2007	24.86	25.21	24.73	25.00	1,868,121	+0.24(+0.97%)
Feb 05, 2007	24.69	24.83	24.59	24.76	582,551	+0.12(+0.49%)
Feb 02, 2007	24.47	24.74	24.45	24.64	638,160	+0.13(+0.52%)
Feb 01, 2007	24.73	24.78	24.47	24.51	460,327	+0.05(+0.21%)
Jan 31, 2007	24.51	24.59	24.31	24.46	412,328	+0.12(+0.49%)
Jan 30, 2007	24.69	24.69	24.23	24.34	114,847	-0.17(-0.70%)
Jan 29, 2007	24.78	24.92	24.33	24.51	419,352	-0.38(-1.54%)
Jan 26, 2007	24.94	25.16	24.45	24.90	371,236	+0.13(+0.52%)
Jan 25, 2007	24.86	25.16	24.70	24.77	512,542	+0.01(+0.03%)
Jan 24, 2007	24.76	24.81	24.60	24.76	239,763	+0.21(+0.87%)
Jan 23, 2007	24.49	24.99	24.34	24.55	206,632	+0.15(+0.59%)
Jan 22, 2007	24.51	24.56	24.28	24.40	349,577	+0.03(+0.11%)
Jan 19, 2007	24.11	24.45	24.11	24.38	145,871	+0.18(+0.74%)
Jan 18, 2007	24.15	24.30	23.96	24.20	143,062	+0.05(+0.21%)
Jan 17, 2007	23.52	24.23	23.42	24.15	762,257	+0.66(+2.80%)
Jan 16, 2007	23.45	23.75	23.40	23.49	383,294	+0.09(+0.40%)
Jan 12, 2007	23.25	23.54	23.18	23.40	379,196	+0.24(+1.03%)
Jan 11, 2007	23.03	23.38	23.03	23.16	244,095	+0.14(+0.59%)
Jan 10, 2007	23.04	23.32	22.99	23.02	354,845	-0.04(-0.18%)
Jan 09, 2007	23.15	23.40	22.89	23.06	302,631	-0.13(-0.55%)
Jan 08, 2007	23.34	23.52	23.08	23.19	89,326	-0.15(-0.62%)
Jan 05, 2007	24.02	24.05	23.06	23.34	593,556	-0.68(-2.85%)
Jan 04, 2007	24.39	24.45	24.00	24.02	319,724	-0.83(-3.33%)

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.