Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	20.59	21.09	20.51	20.73	479,921	+0.23(+1.11%)
Mar 29, 2007	20.94	20.99	20.04	20.50	769,648	-0.32(-1.51%)
Mar 28, 2007	21.18	21.23	20.77	20.82	622,588	-0.18(-0.84%)
Mar 27, 2007	20.82	21.15	20.79	21.00	286,062	+0.12(+0.57%)
Mar 26, 2007	20.99	21.09	20.58	20.88	404,107	-0.12(-0.56%)
Mar 23, 2007	20.95	21.10	20.66	21.00	381,547	+0.01(+0.05%)
Mar 22, 2007	21.32	21.32	20.85	20.99	709,452	-0.16(-0.75%)
Mar 21, 2007	20.90	21.41	20.73	21.14	697,892	+0.32(+1.51%)
Mar 20, 2007	20.74	21.03	20.48	20.83	364,023	+0.04(+0.19%)
Mar 19, 2007	20.69	20.92	20.64	20.79	458,529	+0.30(+1.44%)
Mar 16, 2007	20.38	20.58	20.09	20.49	527,106	+0.11(+0.53%)
Mar 15, 2007	20.20	20.50	20.08	20.39	358,420	+0.21(+1.03%)
Mar 14, 2007	20.06	20.30	19.74	20.18	530,338	+0.12(+0.59%)
Mar 13, 2007	20.79	20.92	20.05	20.06	725,288	-0.73(-3.51%)
Mar 12, 2007	20.85	21.09	20.75	20.79	527,311	-0.19(-0.89%)
Mar 09, 2007	21.08	21.10	20.69	20.98	787,697	+0.58(+2.85%)
Mar 08, 2007	19.96	20.80	19.96	20.40	964,031	+0.68(+3.45%)
Mar 07, 2007	19.47	20.07	19.29	19.72	660,591	+0.25(+1.27%)
Mar 06, 2007	18.39	19.66	18.39	19.47	390,523	+1.01(+5.44%)
Mar 05, 2007	18.66	19.28	18.42	18.46	473,029	-0.31(-1.63%)
Mar 02, 2007	19.51	19.59	18.71	18.77	701,082	-0.94(-4.75%)
Mar 01, 2007	19.69	19.79	19.24	19.71	863,941	-0.14(-0.69%)
Feb 28, 2007	19.67	20.01	19.41	19.84	522,333	+0.31(+1.56%)
Feb 27, 2007	20.35	20.49	19.44	19.54	1,078,641	-1.22(-5.88%)
Feb 26, 2007	20.26	20.92	20.01	20.76	861,636	+0.63(+3.13%)
Feb 23, 2007	20.10	20.42	19.88	20.13	571,623	-0.08(-0.39%)
Feb 22, 2007	19.90	20.29	19.83	20.21	801,522	+0.32(+1.58%)
Feb 21, 2007	19.51	20.04	19.25	19.89	394,777	+0.12(+0.60%)
Feb 20, 2007	19.70	19.91	19.27	19.77	456,338	-0.01(-0.05%)
Feb 16, 2007	19.95	19.99	19.71	19.78	362,667	-0.18(-0.89%)
Feb 15, 2007	19.69	20.00	19.61	19.96	451,813	+0.30(+1.50%)
Feb 14, 2007	19.20	20.00	19.02	19.67	623,715	+0.49(+2.57%)
Feb 13, 2007	18.96	19.41	18.95	19.17	319,138	+0.33(+1.72%)
Feb 12, 2007	18.84	18.99	18.59	18.85	293,607	+0.01(+0.05%)
Feb 09, 2007	18.99	19.51	18.79	18.84	641,966	-0.15(-0.78%)
Feb 08, 2007	19.53	19.61	18.84	18.99	1,332,993	-1.12(-5.59%)
Feb 07, 2007	17.42	20.59	17.42	20.11	2,214,424	+2.81(+16.23%)
Feb 06, 2007	17.19	17.43	16.95	17.30	658,302	+0.06(+0.34%)
Feb 05, 2007	17.62	17.68	17.21	17.24	372,135	-0.31(-1.74%)
Feb 02, 2007	17.63	17.91	17.50	17.55	494,351	+0.04(+0.23%)
Feb 01, 2007	17.17	17.81	17.16	17.51	358,785	+0.43(+2.54%)
Jan 31, 2007	16.76	17.25	16.45	17.07	578,312	+0.19(+1.11%)
Jan 30, 2007	16.76	16.99	16.67	16.89	315,286	+0.20(+1.18%)
Jan 29, 2007	16.56	16.88	16.35	16.69	463,259	-0.02(-0.12%)
Jan 26, 2007	16.48	16.90	16.15	16.71	418,773	+0.27(+1.62%)
Jan 25, 2007	16.94	17.13	16.37	16.44	460,405	-0.45(-2.68%)
Jan 24, 2007	16.94	17.15	16.83	16.90	771,076	+0.02(+0.12%)
Jan 23, 2007	16.58	17.14	16.56	16.88	360,184	+0.25(+1.48%)
Jan 22, 2007	16.58	16.73	16.20	16.63	580,078	+0.01(+0.06%)
Jan 19, 2007	16.57	16.90	16.41	16.62	1,371,118	-0.02(-0.12%)
Jan 18, 2007	18.16	18.16	16.30	16.64	1,153,910	-1.76(-9.58%)
Jan 17, 2007	18.30	18.43	18.19	18.41	350,526	+0.10(+0.54%)
Jan 16, 2007	18.72	18.72	18.19	18.31	552,680	-0.36(-1.95%)
Jan 12, 2007	18.52	18.68	18.43	18.67	256,770	+0.06(+0.32%)
Jan 11, 2007	18.76	18.77	18.51	18.61	402,298	-0.04(-0.21%)
Jan 10, 2007	18.21	18.73	18.17	18.65	345,650	+0.27(+1.45%)
Jan 09, 2007	18.58	18.65	18.17	18.39	543,784	-0.22(-1.17%)
Jan 08, 2007	18.36	18.85	18.21	18.60	845,426	+0.25(+1.34%)
Jan 05, 2007	18.62	18.62	18.02	18.36	504,357	-0.26(-1.38%)
Jan 04, 2007	18.46	18.67	18.06	18.61	508,964	+0.14(+0.75%)

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.