Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	26.01	26.21	25.37	25.42	15,937,422	-0.04(-0.16%)
Mar 29, 2007	25.87	26.21	25.31	25.47	17,706,174	-0.06(-0.22%)
Mar 28, 2007	25.06	25.92	25.05	25.52	17,947,790	+0.63(+2.53%)
Mar 27, 2007	24.90	25.05	24.47	24.89	11,660,389	+0.02(+0.08%)
Mar 26, 2007	24.74	24.94	24.49	24.87	8,026,221	+0.19(+0.76%)
Mar 23, 2007	24.72	24.77	24.37	24.68	8,541,387	-0.04(-0.17%)
Mar 22, 2007	0.1524	25.03	24.68	24.72	11,362,154	-0.13(-0.53%)
Mar 21, 2007	24.49	25.01	24.38	24.86	11,259,663	+0.45(+1.85%)
Mar 20, 2007	23.68	24.87	23.59	24.41	22,917,626	+0.69(+2.92%)
Mar 19, 2007	23.38	23.86	23.32	23.71	9,114,927	+0.50(+2.15%)
Mar 16, 2007	23.33	23.72	23.21	23.21	6,564,774	-0.13(-0.56%)
Mar 15, 2007	23.21	23.39	23.16	23.35	5,617,669	+0.04(+0.18%)
Mar 14, 2007	23.08	23.36	22.94	23.30	7,361,159	+0.11(+0.48%)
Mar 13, 2007	23.71	23.75	23.15	23.19	7,048,070	-0.51(-2.16%)
Mar 12, 2007	23.76	23.85	23.55	23.71	4,915,822	+0.01(+0.06%)
Mar 09, 2007	24.18	24.32	23.55	23.69	7,208,647	-0.42(-1.75%)
Mar 08, 2007	23.69	24.16	23.69	24.11	11,721,302	+0.56(+2.38%)
Mar 07, 2007	22.96	23.70	22.90	23.55	11,636,210	+0.72(+3.16%)
Mar 06, 2007	23.12	23.21	22.74	22.83	13,124,208	+0.01(+0.06%)
Mar 05, 2007	22.96	23.38	22.79	22.82	7,962,407	-0.56(-2.40%)
Mar 02, 2007	23.68	24.00	23.38	23.38	7,449,951	-0.47(-1.97%)
Mar 01, 2007	23.37	24.09	23.19	23.85	12,761,484	+0.06(+0.23%)
Feb 28, 2007	23.57	24.01	23.41	23.80	13,137,633	+0.33(+1.42%)
Feb 27, 2007	23.71	24.27	23.10	23.46	14,854,432	-0.87(-3.59%)
Feb 26, 2007	24.39	24.57	24.13	24.34	9,779,411	-0.05(-0.20%)
Feb 23, 2007	24.50	24.72	24.32	24.38	7,250,021	-0.02(-0.09%)
Feb 22, 2007	24.52	24.66	24.25	24.41	9,685,991	-0.12(-0.48%)
Feb 21, 2007	24.60	24.80	24.48	24.52	9,710,387	-0.27(-1.09%)
Feb 20, 2007	24.94	25.04	24.63	24.79	12,857,442	-0.06(-0.25%)
Feb 16, 2007	25.15	25.32	24.50	24.86	75,662,864	+0.09(+0.36%)
Feb 15, 2007	24.35	24.84	24.35	24.77	19,069,128	+0.55(+2.29%)
Feb 14, 2007	24.21	24.45	23.89	24.21	12,603,983	+0.00(+0.00%)
Feb 13, 2007	23.48	24.29	23.46	24.21	15,530,528	+0.94(+4.05%)
Feb 12, 2007	23.21	23.45	23.12	23.27	6,782,529	+0.16(+0.69%)
Feb 09, 2007	23.55	23.64	22.85	23.11	12,220,409	-0.35(-1.51%)
Feb 08, 2007	24.00	24.04	23.39	23.46	10,370,660	-0.28(-1.20%)
Feb 07, 2007	23.76	23.89	23.59	23.75	9,991,299	+0.17(+0.70%)
Feb 06, 2007	24.10	24.34	23.57	23.58	12,388,437	-0.44(-1.82%)
Feb 05, 2007	24.49	24.63	23.90	24.02	15,167,679	-0.42(-1.70%)
Feb 02, 2007	24.95	25.12	24.14	24.43	13,695,704	-0.14(-0.56%)
Feb 01, 2007	23.77	24.64	23.77	24.57	29,822,902	+2.40(+10.84%)
Jan 31, 2007	21.82	22.33	21.82	22.17	7,587,376	+0.36(+1.65%)
Jan 30, 2007	21.75	21.99	21.73	21.81	9,141,055	+0.15(+0.70%)
Jan 29, 2007	21.85	21.90	21.56	21.66	10,236,123	-0.19(-0.86%)
Jan 26, 2007	22.04	22.15	21.72	21.84	7,522,417	-0.20(-0.91%)
Jan 25, 2007	22.34	22.37	21.93	22.04	9,858,205	-0.19(-0.84%)
Jan 24, 2007	22.69	22.79	21.81	22.23	18,758,190	-0.37(-1.66%)
Jan 23, 2007	22.29	22.86	22.21	22.60	19,612,186	+0.56(+2.55%)
Jan 22, 2007	22.00	22.48	21.93	22.04	13,026,336	+0.28(+1.27%)
Jan 19, 2007	21.37	21.81	21.20	21.77	7,614,659	+0.50(+2.35%)
Jan 18, 2007	21.71	21.71	21.18	21.27	8,180,381	-0.33(-1.54%)
Jan 17, 2007	21.53	21.74	21.27	21.60	7,922,998	+0.11(+0.52%)
Jan 16, 2007	21.45	21.69	21.10	21.49	10,110,535	+0.04(+0.19%)
Jan 12, 2007	21.95	22.47	21.43	21.45	11,111,195	-0.50(-2.27%)
Jan 11, 2007	20.92	22.17	20.92	21.95	9,941,786	+0.51(+2.39%)
Jan 10, 2007	21.80	21.80	21.20	21.43	11,233,318	-0.19(-0.86%)
Jan 09, 2007	22.13	22.13	21.58	21.62	7,389,467	-0.54(-2.44%)
Jan 08, 2007	22.04	22.20	21.70	22.16	7,048,792	+0.11(+0.50%)
Jan 05, 2007	21.84	22.08	21.72	22.05	8,369,918	-0.03(-0.16%)
Jan 04, 2007	21.82	22.23	21.75	22.08	6,410,749	-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.