Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	20.85	20.93	20.30	20.34	1,261,263	-0.51(-2.45%)
Mar 29, 2007	20.95	21.33	20.80	20.85	1,082,826	+0.10(+0.48%)
Mar 28, 2007	20.70	20.87	20.51	20.75	672,596	-0.07(-0.34%)
Mar 27, 2007	21.20	21.30	20.65	20.82	1,839,538	-0.50(-2.35%)
Mar 26, 2007	20.71	21.49	20.70	21.32	2,644,733	+1.12(+5.54%)
Mar 23, 2007	20.26	20.39	20.01	20.20	1,217,518	+0.10(+0.50%)
Mar 22, 2007	19.61	20.15	19.51	20.10	2,435,863	+0.76(+3.93%)
Mar 21, 2007	19.70	19.70	19.20	19.34	1,805,380	-0.30(-1.53%)
Mar 20, 2007	20.30	20.55	19.52	19.64	1,383,419	-0.37(-1.85%)
Mar 19, 2007	20.05	20.14	19.83	20.01	1,117,889	+0.18(+0.91%)
Mar 16, 2007	19.97	20.10	19.56	19.83	1,282,536	+0.01(+0.05%)
Mar 15, 2007	19.90	20.50	19.73	19.82	2,728,259	+0.15(+0.76%)
Mar 14, 2007	19.25	19.74	18.65	19.67	3,217,366	+0.17(+0.87%)
Mar 13, 2007	20.75	20.75	19.25	19.50	3,066,027	-1.25(-6.02%)
Mar 12, 2007	20.70	20.90	20.20	20.75	2,268,805	-0.05(-0.24%)
Mar 09, 2007	21.65	21.65	20.67	20.80	2,047,250	-0.80(-3.70%)
Mar 08, 2007	22.75	22.75	21.54	21.60	2,609,963	-0.06(-0.28%)
Mar 07, 2007	21.17	22.14	21.03	21.66	1,147,108	+0.56(+2.65%)
Mar 06, 2007	21.15	21.36	20.91	21.10	1,383,184	+0.95(+4.71%)
Mar 05, 2007	20.65	21.09	20.04	20.15	2,238,334	-1.45(-6.71%)
Mar 02, 2007	22.05	22.43	21.35	21.60	1,411,210	-0.70(-3.14%)
Mar 01, 2007	21.90	22.98	21.66	22.30	1,417,127	-0.20(-0.89%)
Feb 28, 2007	22.16	23.04	22.04	22.50	1,932,372	+0.15(+0.67%)
Feb 27, 2007	23.01	23.29	21.63	22.35	3,955,355	-2.11(-8.63%)
Feb 26, 2007	24.22	24.68	24.20	24.46	1,075,520	+0.37(+1.54%)
Feb 23, 2007	24.22	24.48	24.05	24.09	1,156,015	+0.14(+0.58%)
Feb 22, 2007	24.40	24.54	23.80	23.95	1,312,210	-0.10(-0.42%)
Feb 21, 2007	24.30	24.38	23.70	24.05	1,464,297	-0.24(-0.99%)
Feb 20, 2007	23.55	24.88	23.30	24.29	3,344,829	+0.39(+1.63%)
Feb 16, 2007	23.00	23.96	23.00	23.90	1,920,935	+0.94(+4.09%)
Feb 15, 2007	22.66	23.14	22.50	22.96	1,729,200	+0.70(+3.14%)
Feb 14, 2007	21.70	22.63	21.69	22.26	2,406,698	+0.66(+3.06%)
Feb 13, 2007	21.20	21.66	21.10	21.60	1,322,061	+0.70(+3.35%)
Feb 12, 2007	21.32	21.51	20.77	20.90	926,073	-0.48(-2.25%)
Feb 09, 2007	21.90	21.98	21.15	21.38	1,221,159	-0.46(-2.11%)
Feb 08, 2007	21.74	21.89	21.36	21.84	1,741,904	+0.01(+0.05%)
Feb 07, 2007	21.59	22.33	21.36	21.83	2,916,735	+0.15(+0.69%)
Feb 06, 2007	21.45	21.80	21.25	21.68	1,674,537	+0.60(+2.85%)
Feb 05, 2007	21.00	21.20	20.68	21.08	1,744,457	+0.39(+1.88%)
Feb 02, 2007	21.40	21.40	20.55	20.69	4,177,340	-1.06(-4.87%)
Feb 01, 2007	22.10	22.25	21.60	21.75	1,115,950	-0.05(-0.23%)
Jan 31, 2007	21.22	21.90	21.14	21.80	1,665,734	+0.49(+2.30%)
Jan 30, 2007	21.50	21.52	21.20	21.31	2,164,086	-0.28(-1.30%)
Jan 29, 2007	21.80	21.99	21.29	21.59	1,692,971	-0.55(-2.48%)
Jan 26, 2007	22.19	22.45	22.00	22.14	1,629,791	+0.05(+0.23%)
Jan 25, 2007	22.67	22.81	21.99	22.09	1,546,360	-0.46(-2.04%)
Jan 24, 2007	22.40	22.70	22.20	22.55	1,486,801	+0.13(+0.58%)
Jan 23, 2007	21.86	22.44	21.86	22.42	1,614,267	+0.85(+3.94%)
Jan 22, 2007	21.13	21.74	21.13	21.57	885,987	+0.48(+2.28%)
Jan 19, 2007	21.00	21.35	20.99	21.09	753,766	+0.17(+0.81%)
Jan 18, 2007	21.50	21.68	20.90	20.92	1,269,945	-0.49(-2.29%)
Jan 17, 2007	21.00	21.78	20.99	21.41	1,249,438	-0.10(-0.46%)
Jan 16, 2007	21.68	21.68	21.10	21.51	1,227,341	+0.10(+0.47%)
Jan 12, 2007	21.95	21.95	21.41	21.41	896,144	-0.23(-1.06%)
Jan 11, 2007	21.40	21.98	21.40	21.64	2,433,737	+0.23(+1.07%)
Jan 10, 2007	20.81	21.60	20.77	21.41	1,623,623	+0.60(+2.88%)
Jan 09, 2007	20.70	21.35	20.40	20.81	2,471,164	-0.19(-0.90%)
Jan 08, 2007	20.85	21.49	20.59	21.00	2,953,185	+0.31(+1.50%)
Jan 05, 2007	20.25	20.71	20.03	20.69	1,855,533	+0.16(+0.78%)
Jan 04, 2007	20.48	20.80	20.30	20.53	2,327,301	-0.32(-1.53%)

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.