Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	24.03	24.04	24.00	24.01	1,098,682	+0.00(+0.02%)
Mar 29, 2007	24.05	24.05	23.98	24.00	1,606,452	-0.01(-0.04%)
Mar 28, 2007	24.00	24.04	23.99	24.01	726,505	+0.02(+0.08%)
Mar 27, 2007	23.99	24.07	23.99	23.99	3,060,117	-0.02(-0.10%)
Mar 26, 2007	23.98	24.06	23.96	24.02	1,658,905	+0.02(+0.08%)
Mar 23, 2007	24.05	24.07	24.00	24.00	1,314,152	-0.03(-0.13%)
Mar 22, 2007	23.98	24.07	23.97	24.03	4,353,158	+0.05(+0.21%)
Mar 21, 2007	23.91	23.99	23.90	23.98	2,473,558	+0.04(+0.15%)
Mar 20, 2007	23.87	23.99	23.87	23.94	8,995,352	+0.07(+0.31%)
Mar 19, 2007	23.76	23.98	23.66	23.87	22,521,028	+1.19(+5.25%)
Mar 16, 2007	22.70	22.70	22.63	22.68	3,533,064	+0.04(+0.16%)
Mar 15, 2007	22.56	22.76	22.56	22.64	4,747,100	+0.02(+0.08%)
Mar 14, 2007	22.54	22.65	22.45	22.62	3,835,811	+0.10(+0.43%)
Mar 13, 2007	22.52	22.62	22.49	22.53	2,620,470	+0.01(+0.04%)
Mar 12, 2007	22.50	22.57	22.49	22.52	1,343,317	+0.01(+0.04%)
Mar 09, 2007	22.57	22.58	22.44	22.51	1,755,976	-0.02(-0.08%)
Mar 08, 2007	22.58	22.59	22.51	22.53	1,187,917	+0.01(+0.04%)
Mar 07, 2007	22.51	22.56	22.49	22.52	2,397,382	+0.00(+0.02%)
Mar 06, 2007	22.50	22.56	22.47	22.51	4,473,952	+0.09(+0.39%)
Mar 05, 2007	22.51	22.54	22.43	22.43	5,701,264	-0.09(-0.41%)
Mar 02, 2007	22.56	22.67	22.47	22.52	4,022,770	-0.05(-0.20%)
Mar 01, 2007	22.54	22.61	22.39	22.56	3,490,688	+0.03(+0.12%)
Feb 28, 2007	22.53	22.65	22.52	22.54	5,550,435	+0.01(+0.06%)
Feb 27, 2007	22.66	22.69	22.50	22.52	4,892,052	-0.23(-0.99%)
Feb 26, 2007	22.74	22.76	22.65	22.75	4,297,121	-0.04(-0.18%)
Feb 23, 2007	22.73	22.81	22.67	22.79	3,007,229	+0.08(+0.34%)
Feb 22, 2007	22.75	22.75	22.67	22.71	1,611,458	+0.00(+0.02%)
Feb 21, 2007	22.70	22.78	22.67	22.71	2,320,117	+0.03(+0.12%)
Feb 20, 2007	22.68	22.76	22.67	22.68	1,966,876	-0.06(-0.26%)
Feb 16, 2007	22.71	22.81	22.70	22.74	1,746,617	+0.02(+0.08%)
Feb 15, 2007	22.78	22.79	22.68	22.72	2,775,435	-0.04(-0.16%)
Feb 14, 2007	22.81	22.81	22.71	22.76	4,242,972	+0.02(+0.10%)
Feb 13, 2007	22.81	22.82	22.72	22.73	3,814,208	-0.08(-0.34%)
Feb 12, 2007	22.81	22.86	22.77	22.81	1,498,108	+0.02(+0.10%)
Feb 09, 2007	22.83	22.84	22.73	22.79	2,175,164	-0.04(-0.18%)
Feb 08, 2007	22.79	22.88	22.71	22.83	2,591,958	+0.04(+0.16%)
Feb 07, 2007	22.75	22.80	22.72	22.79	2,995,911	+0.05(+0.22%)
Feb 06, 2007	22.81	22.83	22.72	22.74	10,273,158	-0.07(-0.30%)
Feb 05, 2007	22.86	22.95	22.72	22.81	39,240,676	+2.93(+14.74%)
Feb 02, 2007	19.87	19.94	19.79	19.88	1,498,499	+0.03(+0.14%)
Feb 01, 2007	19.65	19.89	19.61	19.85	1,940,758	+0.33(+1.67%)
Jan 31, 2007	19.62	19.62	19.38	19.53	1,579,029	-0.11(-0.54%)
Jan 30, 2007	19.86	20.22	19.55	19.63	2,337,529	-0.11(-0.54%)
Jan 29, 2007	19.29	19.78	19.29	19.74	3,722,199	+0.44(+2.29%)
Jan 26, 2007	19.45	19.45	19.11	19.30	1,690,029	-0.14(-0.71%)
Jan 25, 2007	19.44	19.57	19.31	19.44	1,852,176	-0.06(-0.33%)
Jan 24, 2007	19.50	19.55	19.30	19.50	2,074,176	-0.02(-0.12%)
Jan 23, 2007	19.34	19.56	19.30	19.52	4,586,911	+0.14(+0.71%)
Jan 22, 2007	19.51	19.75	19.26	19.38	3,403,999	-0.23(-1.19%)
Jan 19, 2007	19.01	19.80	18.61	19.62	10,022,211	+1.02(+5.48%)
Jan 18, 2007	18.61	18.76	18.55	18.60	1,714,623	+0.08(+0.45%)
Jan 17, 2007	18.48	18.56	18.45	18.52	3,394,641	+0.07(+0.37%)
Jan 16, 2007	18.34	18.47	18.33	18.45	2,540,376	+0.10(+0.53%)
Jan 12, 2007	18.54	18.67	18.30	18.35	3,547,646	-0.24(-1.31%)
Jan 11, 2007	18.52	18.84	18.49	18.59	1,775,564	+0.11(+0.60%)
Jan 10, 2007	18.43	18.67	18.33	18.48	2,270,058	+0.00(+0.00%)
Jan 09, 2007	18.68	18.74	18.37	18.48	1,922,694	-0.20(-1.06%)
Jan 08, 2007	18.53	18.79	18.49	18.68	3,015,064	+0.23(+1.24%)
Jan 05, 2007	18.89	18.90	18.39	18.45	3,135,858	-0.43(-2.29%)
Jan 04, 2007	19.21	19.27	18.80	18.88	3,960,305	-0.39(-2.00%)

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.