Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	30.24	30.34	30.15	30.19	161,504	-0.04(-0.14%)
Mar 29, 2007	30.49	30.59	30.17	30.24	278,549	-0.16(-0.53%)
Mar 28, 2007	31.04	31.12	30.28	30.40	272,318	-0.50(-1.61%)
Mar 27, 2007	31.32	33.68	30.58	30.89	253,961	-0.58(-1.83%)
Mar 26, 2007	31.47	31.59	31.30	31.47	169,588	-0.11(-0.34%)
Mar 23, 2007	31.47	31.66	31.46	31.58	300,442	+0.11(+0.34%)
Mar 22, 2007	31.29	31.95	31.29	31.47	1,121,269	+0.06(+0.19%)
Mar 21, 2007	31.47	31.92	31.35	31.41	104,245	-0.07(-0.21%)
Mar 20, 2007	31.62	31.74	31.27	31.48	172,282	+0.01(+0.02%)
Mar 19, 2007	31.52	31.55	31.32	31.47	114,181	+0.00(+0.00%)
Mar 16, 2007	30.99	31.76	30.82	31.47	626,314	+1.29(+4.27%)
Mar 15, 2007	29.95	30.51	29.95	30.18	63,995	+0.09(+0.30%)
Mar 14, 2007	30.16	30.53	29.96	30.09	272,991	+0.02(+0.06%)
Mar 13, 2007	30.73	30.73	29.93	30.08	142,137	-0.65(-2.13%)
Mar 12, 2007	30.85	31.16	30.62	30.73	294,716	-0.15(-0.50%)
Mar 09, 2007	29.69	31.44	29.43	30.88	787,482	+1.19(+4.02%)
Mar 08, 2007	29.33	29.80	29.30	29.69	285,959	+0.28(+0.95%)
Mar 07, 2007	29.51	29.64	29.37	29.41	91,951	+0.00(+0.00%)
Mar 06, 2007	29.54	29.83	29.36	29.41	393,404	+0.02(+0.08%)
Mar 05, 2007	29.51	29.57	29.06	29.39	413,108	-0.12(-0.42%)
Mar 02, 2007	29.69	29.83	29.08	29.51	428,938	-0.18(-0.60%)
Mar 01, 2007	30.28	30.28	29.53	29.69	360,227	-0.08(-0.28%)
Feb 28, 2007	30.52	30.57	29.54	29.77	736,959	-0.81(-2.64%)
Feb 27, 2007	29.93	30.58	29.45	30.58	1,436,869	+0.21(+0.68%)
Feb 26, 2007	30.16	30.42	29.86	30.37	157,424	+0.15(+0.49%)
Feb 23, 2007	30.72	30.91	29.58	30.22	352,144	-0.49(-1.60%)
Feb 22, 2007	31.45	31.45	30.56	30.72	287,474	-0.67(-2.12%)
Feb 21, 2007	31.38	31.65	31.22	31.38	178,850	+0.03(+0.09%)
Feb 20, 2007	31.14	31.42	30.95	31.35	456,221	+0.25(+0.80%)
Feb 16, 2007	30.40	31.51	30.31	31.10	1,113,691	+0.55(+1.79%)
Feb 15, 2007	29.48	31.13	29.39	30.56	6,571,335	+2.93(+10.60%)
Feb 14, 2007	27.72	27.76	27.55	27.63	22,566	-0.01(-0.02%)
Feb 13, 2007	27.67	27.74	27.58	27.64	67,700	-0.06(-0.21%)
Feb 12, 2007	27.96	28.07	27.69	27.69	35,029	-0.19(-0.68%)
Feb 09, 2007	27.91	28.07	27.78	27.88	209,332	-0.13(-0.47%)
Feb 08, 2007	28.02	28.10	27.76	28.02	254,298	+0.05(+0.19%)
Feb 07, 2007	28.12	28.18	27.96	27.96	356,691	+0.05(+0.19%)
Feb 06, 2007	27.64	27.96	27.40	27.91	261,371	+0.42(+1.51%)
Feb 05, 2007	27.52	27.76	27.43	27.49	140,958	+0.05(+0.17%)
Feb 02, 2007	27.07	27.61	27.02	27.45	655,786	+0.43(+1.58%)
Feb 01, 2007	26.12	27.09	26.12	27.02	592,127	+0.87(+3.32%)
Jan 31, 2007	25.83	26.28	25.66	26.15	136,748	+0.38(+1.47%)
Jan 30, 2007	25.80	25.92	25.48	25.77	72,247	+0.06(+0.23%)
Jan 29, 2007	26.07	26.13	25.44	25.71	115,192	-0.24(-0.94%)
Jan 26, 2007	26.18	26.19	25.92	25.95	97,677	-0.17(-0.64%)
Jan 25, 2007	25.97	26.21	25.97	26.12	211,690	+0.16(+0.62%)
Jan 24, 2007	25.98	26.36	25.54	25.96	2,288,178	+0.12(+0.48%)
Jan 23, 2007	26.13	26.27	25.77	25.84	104,413	-0.33(-1.25%)
Jan 22, 2007	26.34	26.48	26.13	26.16	25,093	-0.26(-0.99%)
Jan 19, 2007	26.63	26.64	26.41	26.42	84,373	-0.08(-0.31%)
Jan 18, 2007	26.60	26.83	26.47	26.51	101,214	-0.10(-0.36%)
Jan 17, 2007	26.10	26.74	26.10	26.60	288,653	+0.36(+1.38%)
Jan 16, 2007	25.74	26.24	25.57	26.24	544,130	+0.71(+2.77%)
Jan 12, 2007	25.15	25.77	25.15	25.53	233,583	+0.36(+1.42%)
Jan 11, 2007	24.91	25.24	24.85	25.18	315,262	+0.27(+1.07%)
Jan 10, 2007	24.92	25.05	24.79	24.91	90,435	+0.01(+0.02%)
Jan 09, 2007	24.88	24.93	24.70	24.90	39,239	-0.02(-0.07%)
Jan 08, 2007	24.95	25.03	24.82	24.92	72,584	-0.10(-0.38%)
Jan 05, 2007	24.82	25.12	24.72	25.02	414,118	+0.08(+0.31%)
Jan 04, 2007	25.09	25.18	24.90	24.94	76,121	-0.24(-0.94%)

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.