Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	21.83	22.00	21.53	21.70	1,675,772	-0.07(-0.32%)
Mar 29, 2007	21.66	21.83	21.62	21.77	2,393,423	+0.18(+0.85%)
Mar 28, 2007	21.75	21.76	21.55	21.59	1,554,951	-0.26(-1.19%)
Mar 27, 2007	22.10	22.13	21.81	21.85	1,580,605	-0.31(-1.42%)
Mar 26, 2007	22.38	22.47	21.98	22.16	1,477,474	-0.29(-1.30%)
Mar 23, 2007	22.13	22.60	22.04	22.46	2,540,189	+0.37(+1.67%)
Mar 22, 2007	22.48	22.55	21.96	22.09	4,196,738	-0.49(-2.18%)
Mar 21, 2007	22.32	22.59	22.07	22.58	2,296,222	+0.31(+1.40%)
Mar 20, 2007	22.17	22.34	22.08	22.27	1,377,236	+0.09(+0.43%)
Mar 19, 2007	22.07	22.39	22.07	22.17	1,497,230	+0.43(+2.00%)
Mar 16, 2007	21.70	21.81	21.45	21.74	2,089,543	+0.10(+0.48%)
Mar 15, 2007	21.55	21.69	21.49	21.64	1,049,970	+0.05(+0.25%)
Mar 14, 2007	21.39	21.64	21.07	21.58	2,041,339	+0.28(+1.29%)
Mar 13, 2007	21.71	21.84	21.28	21.31	1,724,390	-0.40(-1.85%)
Mar 12, 2007	21.66	21.77	21.55	21.71	2,023,960	-0.03(-0.13%)
Mar 09, 2007	22.07	22.09	21.70	21.74	1,963,343	-0.15(-0.70%)
Mar 08, 2007	21.75	22.03	21.63	21.89	1,453,577	+0.41(+1.89%)
Mar 07, 2007	21.62	21.74	21.48	21.48	2,061,820	-0.26(-1.19%)
Mar 06, 2007	21.51	21.85	21.40	21.74	2,852,744	+0.36(+1.68%)
Mar 05, 2007	21.45	21.67	21.37	21.38	2,893,914	-0.27(-1.23%)
Mar 02, 2007	22.00	22.07	21.64	21.65	2,727,371	-0.51(-2.32%)
Mar 01, 2007	21.87	22.38	21.66	22.16	2,939,812	-0.14(-0.62%)
Feb 28, 2007	22.13	22.44	21.86	22.30	3,064,388	+0.35(+1.59%)
Feb 27, 2007	22.50	22.80	21.64	21.95	5,147,518	-1.05(-4.55%)
Feb 26, 2007	23.26	23.30	22.91	23.00	2,110,861	-0.24(-1.04%)
Feb 23, 2007	23.03	23.30	22.89	23.24	1,599,638	-0.03(-0.15%)
Feb 22, 2007	23.48	23.64	23.18	23.27	2,120,990	-0.36(-1.53%)
Feb 21, 2007	23.44	23.75	23.38	23.64	1,512,333	-0.07(-0.32%)
Feb 20, 2007	23.48	23.74	23.44	23.71	1,021,807	+0.20(+0.83%)
Feb 16, 2007	23.54	23.61	23.42	23.52	1,062,563	-0.10(-0.42%)
Feb 15, 2007	23.53	23.65	23.49	23.61	1,583,294	-0.01(-0.03%)
Feb 14, 2007	23.67	23.79	23.50	23.62	1,762,246	-0.00(-0.02%)
Feb 13, 2007	23.48	23.64	23.31	23.63	1,516,766	+0.30(+1.27%)
Feb 12, 2007	23.23	23.38	23.16	23.33	1,961,851	+0.04(+0.18%)
Feb 09, 2007	23.36	23.54	23.21	23.29	2,370,287	-0.04(-0.16%)
Feb 08, 2007	23.30	23.42	23.18	23.32	1,927,345	+0.04(+0.17%)
Feb 07, 2007	23.07	23.32	23.02	23.29	3,922,549	+0.32(+1.41%)
Feb 06, 2007	22.72	23.14	22.66	22.96	3,484,158	+0.28(+1.24%)
Feb 05, 2007	22.52	22.72	22.51	22.68	1,211,521	+0.05(+0.21%)
Feb 02, 2007	22.89	22.91	22.61	22.63	2,646,272	-0.12(-0.53%)
Feb 01, 2007	22.62	22.82	22.55	22.75	3,240,654	+0.24(+1.05%)
Jan 31, 2007	22.04	22.59	21.94	22.52	4,139,365	+0.44(+1.99%)
Jan 30, 2007	22.47	22.51	22.00	22.08	4,729,609	-0.47(-2.09%)
Jan 29, 2007	22.26	22.61	22.10	22.55	3,287,410	+0.29(+1.30%)
Jan 26, 2007	22.48	22.51	22.13	22.26	4,671,681	-0.25(-1.13%)
Jan 25, 2007	22.33	22.81	22.22	22.51	8,936,833	-0.83(-3.55%)
Jan 24, 2007	23.20	23.37	23.00	23.34	2,176,435	+0.18(+0.76%)
Jan 23, 2007	22.89	23.20	22.84	23.16	2,329,944	+0.25(+1.08%)
Jan 22, 2007	22.94	23.03	22.80	22.92	3,357,131	-0.08(-0.34%)
Jan 19, 2007	23.51	23.51	22.23	23.00	9,932,780	-0.66(-2.81%)
Jan 18, 2007	23.73	23.88	23.60	23.66	1,840,867	-0.07(-0.31%)
Jan 17, 2007	23.51	23.78	23.25	23.73	2,249,673	+0.22(+0.94%)
Jan 16, 2007	23.35	23.58	23.20	23.51	2,194,848	+0.27(+1.15%)
Jan 12, 2007	23.01	23.27	22.94	23.24	1,856,797	+0.10(+0.45%)
Jan 11, 2007	22.77	23.35	22.76	23.14	2,502,280	+0.44(+1.93%)
Jan 10, 2007	22.60	22.76	22.54	22.70	2,222,571	+0.01(+0.04%)
Jan 09, 2007	22.83	22.83	22.60	22.69	1,740,113	-0.07(-0.33%)
Jan 08, 2007	22.81	22.81	22.53	22.77	1,424,406	-0.00(-0.01%)
Jan 05, 2007	22.74	22.91	22.66	22.77	2,293,118	-0.03(-0.14%)
Jan 04, 2007	22.85	22.91	22.64	22.80	2,953,083	-0.22(-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.