Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	25.80	26.00	25.16	25.22	16,068,533	-0.04(-0.16%)
Mar 29, 2007	25.66	26.00	25.11	25.26	17,851,836	-0.05(-0.22%)
Mar 28, 2007	24.86	25.71	24.85	25.31	18,095,438	+0.63(+2.53%)
Mar 27, 2007	24.70	24.85	24.27	24.69	11,756,314	+0.02(+0.08%)
Mar 26, 2007	24.54	24.74	24.29	24.67	8,092,250	+0.19(+0.76%)
Mar 23, 2007	24.52	24.56	24.17	24.48	8,611,654	-0.04(-0.17%)
Mar 22, 2007	0.1512	24.82	24.47	24.52	11,455,626	-0.13(-0.53%)
Mar 21, 2007	24.29	24.81	24.18	24.65	11,352,292	+0.45(+1.84%)
Mar 20, 2007	23.48	24.67	23.40	24.21	23,106,162	+0.69(+2.92%)
Mar 19, 2007	23.19	23.66	23.13	23.52	9,189,912	+0.49(+2.15%)
Mar 16, 2007	23.14	23.53	23.02	23.02	6,618,780	-0.13(-0.56%)
Mar 15, 2007	23.02	23.20	22.97	23.15	5,663,884	+0.04(+0.18%)
Mar 14, 2007	22.89	23.17	22.76	23.11	7,421,717	+0.11(+0.48%)
Mar 13, 2007	23.51	23.56	22.96	23.00	7,106,052	-0.51(-2.16%)
Mar 12, 2007	23.57	23.66	23.36	23.51	4,956,262	+0.01(+0.06%)
Mar 09, 2007	23.98	24.12	23.35	23.50	7,267,949	-0.42(-1.75%)
Mar 08, 2007	23.50	23.97	23.50	23.92	11,817,728	+0.56(+2.38%)
Mar 07, 2007	22.78	23.51	22.72	23.36	11,731,936	+0.71(+3.16%)
Mar 06, 2007	22.94	23.02	22.56	22.65	13,232,176	+0.01(+0.06%)
Mar 05, 2007	22.78	23.19	22.61	22.63	8,027,911	-0.56(-2.40%)
Mar 02, 2007	23.48	23.81	23.19	23.19	7,511,239	-0.47(-1.97%)
Mar 01, 2007	23.18	23.89	23.00	23.66	12,866,468	+0.05(+0.23%)
Feb 28, 2007	23.38	23.81	23.22	23.60	13,245,711	+0.33(+1.42%)
Feb 27, 2007	23.52	24.08	22.91	23.27	14,976,633	-0.87(-3.59%)
Feb 26, 2007	24.19	24.37	23.93	24.14	9,859,862	-0.05(-0.20%)
Feb 23, 2007	24.30	24.52	24.12	24.19	7,309,664	-0.02(-0.09%)
Feb 22, 2007	24.32	24.46	24.05	24.21	9,765,674	-0.12(-0.48%)
Feb 21, 2007	24.40	24.60	24.28	24.32	9,790,270	-0.27(-1.09%)
Feb 20, 2007	24.74	24.84	24.43	24.59	12,963,215	-0.06(-0.25%)
Feb 16, 2007	24.94	25.11	24.30	24.65	76,285,312	+0.09(+0.36%)
Feb 15, 2007	24.15	24.64	24.15	24.56	19,226,002	+0.55(+2.29%)
Feb 14, 2007	24.01	24.25	23.69	24.01	12,707,671	+0.00(+0.00%)
Feb 13, 2007	23.29	24.10	23.27	24.01	15,658,292	+0.93(+4.05%)
Feb 12, 2007	23.02	23.26	22.94	23.08	6,838,326	+0.16(+0.69%)
Feb 09, 2007	23.36	23.45	22.67	22.92	12,320,942	-0.35(-1.51%)
Feb 08, 2007	23.81	23.84	23.20	23.27	10,455,976	-0.28(-1.20%)
Feb 07, 2007	23.57	23.69	23.40	23.55	10,073,493	+0.16(+0.71%)
Feb 06, 2007	23.90	24.14	23.37	23.39	12,490,352	-0.43(-1.82%)
Feb 05, 2007	24.29	24.43	23.70	23.82	15,292,458	-0.41(-1.70%)
Feb 02, 2007	24.74	24.91	23.95	24.23	13,808,373	-0.14(-0.56%)
Feb 01, 2007	23.57	24.44	23.57	24.37	30,068,244	+2.38(+10.84%)
Jan 31, 2007	21.64	22.14	21.64	21.99	7,649,794	+0.36(+1.65%)
Jan 30, 2007	21.57	21.82	21.55	21.63	9,216,255	+0.15(+0.70%)
Jan 29, 2007	21.67	21.72	21.38	21.48	10,320,331	-0.19(-0.86%)
Jan 26, 2007	21.86	21.97	21.54	21.66	7,584,301	-0.20(-0.91%)
Jan 25, 2007	22.16	22.19	21.75	21.86	9,939,304	-0.19(-0.84%)
Jan 24, 2007	22.50	22.61	21.63	22.05	18,912,506	-0.37(-1.66%)
Jan 23, 2007	22.11	22.67	22.03	22.42	19,773,528	+0.56(+2.55%)
Jan 22, 2007	21.82	22.30	21.75	21.86	13,133,499	+0.27(+1.27%)
Jan 19, 2007	21.20	21.64	21.02	21.59	7,677,302	+0.49(+2.35%)
Jan 18, 2007	21.53	21.53	21.01	21.09	8,247,678	-0.33(-1.54%)
Jan 17, 2007	21.35	21.56	21.10	21.42	7,988,178	+0.11(+0.52%)
Jan 16, 2007	21.27	21.51	20.93	21.31	10,193,711	+0.04(+0.19%)
Jan 12, 2007	21.77	22.29	21.26	21.27	11,202,603	-0.49(-2.27%)
Jan 11, 2007	20.75	21.99	20.75	21.77	10,023,573	+0.51(+2.39%)
Jan 10, 2007	21.62	21.62	21.03	21.26	11,325,731	-0.19(-0.87%)
Jan 09, 2007	21.95	21.95	21.40	21.44	7,450,257	-0.54(-2.44%)
Jan 08, 2007	21.86	22.02	21.52	21.98	7,106,780	+0.11(+0.50%)
Jan 05, 2007	21.66	21.90	21.55	21.87	8,438,774	-0.03(-0.16%)
Jan 04, 2007	21.64	22.05	21.57	21.90	6,463,488	-0.12(-0.56%)

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.