Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	20.20	20.40	20.16	20.38	340,576	+0.14(+0.68%)
Mar 29, 2007	20.30	20.37	20.06	20.24	293,182	-0.01(-0.06%)
Mar 28, 2007	20.37	20.37	20.12	20.25	330,506	-0.14(-0.69%)
Mar 27, 2007	20.57	20.57	20.36	20.39	249,256	-0.17(-0.81%)
Mar 26, 2007	20.52	20.63	20.39	20.56	406,584	+0.03(+0.12%)
Mar 23, 2007	20.40	20.75	20.36	20.53	508,628	+0.15(+0.74%)
Mar 22, 2007	20.29	20.68	20.21	20.38	386,284	+0.11(+0.52%)
Mar 21, 2007	19.90	20.29	19.78	20.28	383,652	+0.39(+1.96%)
Mar 20, 2007	19.81	19.89	19.70	19.89	334,438	+0.08(+0.42%)
Mar 19, 2007	19.61	19.89	19.58	19.80	282,930	+0.28(+1.43%)
Mar 16, 2007	19.62	19.71	19.52	19.52	510,144	-0.12(-0.64%)
Mar 15, 2007	19.52	19.79	19.46	19.65	410,866	+0.17(+0.89%)
Mar 14, 2007	19.38	19.54	19.27	19.48	437,984	+0.11(+0.54%)
Mar 13, 2007	19.72	19.68	19.32	19.37	444,920	-0.35(-1.75%)
Mar 12, 2007	19.63	19.75	19.57	19.72	248,158	+0.10(+0.52%)
Mar 09, 2007	19.57	19.73	19.50	19.61	256,548	+0.11(+0.59%)
Mar 08, 2007	19.64	19.66	19.46	19.50	581,468	-0.06(-0.29%)
Mar 07, 2007	19.50	19.69	19.36	19.56	667,136	+0.07(+0.36%)
Mar 06, 2007	19.33	19.52	19.25	19.49	674,810	+0.25(+1.33%)
Mar 05, 2007	19.20	19.36	19.08	19.23	472,484	-0.09(-0.47%)
Mar 02, 2007	19.64	19.73	19.30	19.32	441,686	-0.27(-1.38%)
Mar 01, 2007	19.27	19.63	19.11	19.59	556,050	+0.14(+0.72%)
Feb 28, 2007	19.32	19.57	19.25	19.45	449,026	+0.10(+0.52%)
Feb 27, 2007	19.69	19.77	19.27	19.35	511,866	-0.47(-2.36%)
Feb 26, 2007	20.00	20.00	19.75	19.82	676,312	-0.20(-0.97%)
Feb 23, 2007	19.96	20.05	19.83	20.02	250,196	+0.09(+0.48%)
Feb 22, 2007	19.93	20.00	19.78	19.92	348,232	+0.05(+0.24%)
Feb 21, 2007	19.91	19.94	19.75	19.87	248,266	-0.05(-0.24%)
Feb 20, 2007	19.75	19.93	19.75	19.92	288,002	+0.17(+0.87%)
Feb 16, 2007	19.75	19.82	19.73	19.75	329,690	-0.01(-0.03%)
Feb 15, 2007	19.75	19.89	19.59	19.75	458,846	-0.01(-0.05%)
Feb 14, 2007	19.56	19.89	19.49	19.76	670,466	+0.24(+1.23%)
Feb 13, 2007	19.39	19.57	19.38	19.52	264,668	+0.14(+0.71%)
Feb 12, 2007	19.60	19.86	19.39	19.39	333,054	-0.29(-1.47%)
Feb 09, 2007	19.27	19.68	19.27	19.68	531,490	+0.40(+2.09%)
Feb 08, 2007	19.27	19.39	18.90	19.27	423,900	-0.06(-0.32%)
Feb 07, 2007	19.30	19.42	19.20	19.34	262,502	+0.05(+0.27%)
Feb 06, 2007	19.49	19.49	19.14	19.28	316,446	-0.20(-1.00%)
Feb 05, 2007	19.41	19.50	19.32	19.48	287,260	+0.09(+0.45%)
Feb 02, 2007	19.32	19.49	19.18	19.39	333,012	+0.23(+1.21%)
Feb 01, 2007	19.26	19.44	19.10	19.16	371,208	-0.09(-0.48%)
Jan 31, 2007	19.08	19.31	19.05	19.25	338,986	+0.14(+0.72%)
Jan 30, 2007	19.00	19.18	18.95	19.11	210,412	+0.06(+0.33%)
Jan 29, 2007	18.79	19.30	18.79	19.05	469,654	+0.27(+1.41%)
Jan 26, 2007	18.62	18.85	18.61	18.79	559,248	+0.16(+0.83%)
Jan 25, 2007	18.71	18.73	18.55	18.63	448,310	-0.11(-0.59%)
Jan 24, 2007	18.75	18.92	18.71	18.74	197,446	+0.01(+0.04%)
Jan 23, 2007	18.53	18.80	18.53	18.73	322,884	+0.16(+0.88%)
Jan 22, 2007	18.68	18.73	18.50	18.57	327,810	-0.07(-0.35%)
Jan 19, 2007	18.62	18.67	18.51	18.64	195,166	-0.00(-0.03%)
Jan 18, 2007	18.92	18.92	18.56	18.64	362,844	-0.25(-1.31%)
Jan 17, 2007	18.86	19.06	18.80	18.89	796,386	+0.03(+0.17%)
Jan 16, 2007	18.96	18.99	18.79	18.86	425,244	-0.06(-0.30%)
Jan 12, 2007	18.93	18.94	18.82	18.91	292,278	-0.01(-0.08%)
Jan 11, 2007	18.94	19.05	18.84	18.93	424,426	+0.05(+0.25%)
Jan 10, 2007	18.81	18.94	18.65	18.88	571,008	+0.38(+2.03%)
Jan 09, 2007	18.48	18.55	18.28	18.50	1,111,996	+0.21(+1.15%)
Jan 08, 2007	18.39	18.46	18.26	18.30	604,138	-0.16(-0.88%)
Jan 05, 2007	18.64	18.66	18.42	18.46	461,710	-0.27(-1.42%)
Jan 04, 2007	18.91	19.05	18.68	18.72	592,160	-0.19(-1.00%)

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.