Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	20.02	20.18	19.73	20.02	443,769	+0.01(+0.04%)
Mar 29, 2007	20.09	20.14	19.74	20.01	233,649	+0.09(+0.43%)
Mar 28, 2007	19.80	20.07	19.72	19.92	926,374	+0.01(+0.06%)
Mar 27, 2007	19.96	20.25	19.80	19.91	931,636	-0.14(-0.71%)
Mar 26, 2007	20.07	20.12	19.82	20.05	347,236	-0.04(-0.19%)
Mar 23, 2007	20.11	20.32	20.04	20.09	355,683	-0.01(-0.04%)
Mar 22, 2007	20.18	20.29	19.94	20.10	480,010	+0.01(+0.04%)
Mar 21, 2007	19.62	20.12	19.40	20.09	458,754	+0.47(+2.42%)
Mar 20, 2007	19.63	19.71	19.51	19.61	442,940	+0.00(+0.00%)
Mar 19, 2007	19.39	19.71	19.35	19.61	484,404	+0.27(+1.38%)
Mar 16, 2007	19.62	19.65	19.20	19.35	742,155	-0.28(-1.40%)
Mar 15, 2007	19.64	19.98	19.46	19.62	579,244	+0.00(+0.00%)
Mar 14, 2007	19.65	19.86	19.26	19.62	688,221	+0.02(+0.11%)
Mar 13, 2007	20.30	20.20	19.54	19.60	705,565	-0.69(-3.42%)
Mar 12, 2007	20.04	20.36	19.96	20.30	577,803	+0.13(+0.66%)
Mar 09, 2007	20.29	20.29	19.85	20.16	382,686	-0.01(-0.06%)
Mar 08, 2007	20.36	20.68	20.02	20.17	669,385	-0.07(-0.36%)
Mar 07, 2007	20.34	20.61	20.15	20.25	935,589	+0.40(+2.04%)
Mar 06, 2007	19.51	19.99	19.20	19.84	1,052,755	+0.64(+3.34%)
Mar 05, 2007	19.83	20.06	19.12	19.20	1,218,911	-0.88(-4.38%)
Mar 02, 2007	20.51	20.51	19.95	20.08	1,090,622	-0.70(-3.36%)
Mar 01, 2007	20.92	21.13	20.32	20.78	627,310	-0.24(-1.13%)
Feb 28, 2007	21.99	21.99	20.68	21.01	1,157,693	-1.50(-6.68%)
Feb 27, 2007	23.78	23.78	22.49	22.52	453,838	-1.42(-5.94%)
Feb 26, 2007	24.23	24.25	23.72	23.94	431,046	-0.13(-0.54%)
Feb 23, 2007	24.01	24.20	23.66	24.07	240,604	+0.02(+0.07%)
Feb 22, 2007	24.34	24.62	23.69	24.05	472,027	-0.56(-2.29%)
Feb 21, 2007	24.17	24.84	24.15	24.62	340,302	+0.36(+1.49%)
Feb 20, 2007	23.94	24.28	23.64	24.25	243,045	+0.25(+1.02%)
Feb 16, 2007	23.77	24.08	23.54	24.01	525,025	+0.24(+1.02%)
Feb 15, 2007	23.60	23.86	23.53	23.77	293,377	+0.12(+0.51%)
Feb 14, 2007	23.07	23.72	23.07	23.65	511,630	+0.56(+2.43%)
Feb 13, 2007	23.01	23.16	22.87	23.09	325,356	+0.16(+0.71%)
Feb 12, 2007	22.49	23.69	22.49	22.92	586,296	+0.37(+1.66%)
Feb 09, 2007	22.94	23.01	22.43	22.55	417,010	-0.78(-3.32%)
Feb 08, 2007	23.02	23.33	23.02	23.32	280,696	+0.23(+1.01%)
Feb 07, 2007	23.00	23.10	22.77	23.09	209,023	+0.18(+0.77%)
Feb 06, 2007	22.66	23.07	22.53	22.91	296,545	+0.35(+1.55%)
Feb 05, 2007	22.91	22.91	22.37	22.57	316,758	-0.34(-1.49%)
Feb 02, 2007	22.74	22.99	22.73	22.91	163,142	+0.13(+0.59%)
Feb 01, 2007	22.37	22.84	22.34	22.77	224,390	+0.49(+2.20%)
Jan 31, 2007	22.14	22.38	21.93	22.28	383,148	+0.05(+0.23%)
Jan 30, 2007	21.80	22.27	21.79	22.23	336,888	+0.48(+2.22%)
Jan 29, 2007	22.01	22.06	21.50	21.75	322,183	-0.23(-1.04%)
Jan 26, 2007	21.61	22.02	21.44	21.98	297,506	+0.37(+1.74%)
Jan 25, 2007	22.34	22.40	21.55	21.60	319,562	-0.80(-3.58%)
Jan 24, 2007	22.18	22.45	22.08	22.40	254,538	+0.22(+0.97%)
Jan 23, 2007	21.68	22.31	21.64	22.19	268,423	+0.48(+2.22%)
Jan 22, 2007	22.20	22.20	21.70	21.70	347,944	-0.47(-2.12%)
Jan 19, 2007	21.42	22.18	21.41	22.17	364,893	+0.67(+3.13%)
Jan 18, 2007	21.95	22.00	21.47	21.50	232,693	-0.47(-2.14%)
Jan 17, 2007	21.74	22.07	21.64	21.97	393,918	+0.24(+1.11%)
Jan 16, 2007	21.85	22.18	21.55	21.73	390,218	-0.16(-0.73%)
Jan 12, 2007	21.54	21.89	21.54	21.89	234,826	+0.30(+1.38%)
Jan 11, 2007	21.48	21.86	21.42	21.59	368,661	+0.19(+0.87%)
Jan 10, 2007	21.10	21.49	21.07	21.41	421,603	+0.12(+0.59%)
Jan 09, 2007	21.40	21.43	21.02	21.28	443,100	-0.03(-0.12%)
Jan 08, 2007	21.51	21.58	21.04	21.31	484,564	-0.15(-0.70%)
Jan 05, 2007	21.64	21.64	21.36	21.46	638,986	-0.37(-1.68%)
Jan 04, 2007	21.84	21.90	21.37	21.82	660,127	+0.08(+0.36%)

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.