Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	23.84	24.10	22.13	22.88	67,799	-0.77(-3.26%)
Mar 29, 2007	24.16	24.52	23.13	23.66	30,605	-0.39(-1.64%)
Mar 28, 2007	23.85	24.16	23.47	24.05	27,804	-0.02(-0.09%)
Mar 27, 2007	24.03	24.38	23.85	24.07	30,363	-0.11(-0.45%)
Mar 26, 2007	24.18	24.57	23.94	24.18	75,308	+0.00(+0.00%)
Mar 23, 2007	23.77	24.27	23.69	24.18	187,763	+0.57(+2.43%)
Mar 22, 2007	22.42	23.69	22.42	23.61	86,246	+1.19(+5.30%)
Mar 21, 2007	21.79	22.66	21.48	22.42	35,499	+0.91(+4.23%)
Mar 20, 2007	21.70	21.92	21.40	21.51	14,464	+0.13(+0.61%)
Mar 19, 2007	21.47	21.64	20.79	21.38	18,422	-0.16(-0.72%)
Mar 16, 2007	20.79	21.92	20.79	21.53	53,623	+0.77(+3.71%)
Mar 15, 2007	19.70	21.03	19.70	20.76	57,231	+0.92(+4.63%)
Mar 14, 2007	20.46	20.68	19.37	19.84	53,452	-1.07(-5.10%)
Mar 13, 2007	21.64	21.56	20.74	20.91	48,734	-0.73(-3.37%)
Mar 12, 2007	21.62	22.04	21.32	21.64	105,024	-0.40(-1.82%)
Mar 09, 2007	20.80	22.04	20.58	22.04	124,822	+1.57(+7.69%)
Mar 08, 2007	19.88	20.56	19.88	20.47	30,189	+0.81(+4.13%)
Mar 07, 2007	19.25	19.78	19.02	19.66	34,200	+0.83(+4.40%)
Mar 06, 2007	18.53	19.17	17.75	18.83	63,166	+0.20(+1.10%)
Mar 05, 2007	19.67	20.32	18.35	18.62	64,771	-1.58(-7.83%)
Mar 02, 2007	19.68	20.49	19.68	20.20	55,565	-0.04(-0.20%)
Mar 01, 2007	20.07	20.90	18.99	20.25	43,676	+0.12(+0.61%)
Feb 28, 2007	18.97	20.20	18.04	20.12	56,680	+0.98(+5.14%)
Feb 27, 2007	21.39	21.59	19.04	19.14	65,977	-2.91(-13.20%)
Feb 26, 2007	22.95	22.95	21.83	22.05	79,210	-0.70(-3.06%)
Feb 23, 2007	22.33	22.85	22.03	22.75	190,738	+0.61(+2.78%)
Feb 22, 2007	22.25	22.61	22.05	22.13	30,404	+0.05(+0.22%)
Feb 21, 2007	22.29	22.29	21.72	22.08	38,761	-0.13(-0.59%)
Feb 20, 2007	21.92	22.46	21.33	22.21	138,959	+0.57(+2.65%)
Feb 16, 2007	20.19	21.69	20.19	21.64	101,624	+1.57(+7.84%)
Feb 15, 2007	19.97	20.20	19.53	20.06	4,580	+0.03(+0.16%)
Feb 14, 2007	20.20	20.37	19.91	20.03	21,288	+0.20(+0.99%)
Feb 13, 2007	19.88	20.11	19.25	19.84	19,856	+0.16(+0.83%)
Feb 12, 2007	20.66	20.96	19.50	19.67	60,206	-0.82(-4.00%)
Feb 09, 2007	18.88	20.90	18.88	20.49	135,371	+1.28(+6.66%)
Feb 08, 2007	17.27	20.70	17.27	19.21	150,031	+2.52(+15.07%)
Feb 07, 2007	16.39	16.80	16.35	16.70	24,982	+0.36(+2.20%)
Feb 06, 2007	16.72	16.80	16.27	16.34	18,716	-0.28(-1.67%)
Feb 05, 2007	17.04	17.13	16.46	16.61	44,238	-0.27(-1.60%)
Feb 02, 2007	15.41	17.21	15.37	16.88	89,465	+1.52(+9.87%)
Feb 01, 2007	15.32	15.37	15.32	15.37	6,119	+0.06(+0.37%)
Jan 31, 2007	15.26	15.32	15.26	15.31	1,830	-0.06(-0.37%)
Jan 30, 2007	15.32	15.43	15.23	15.37	5,917	+0.16(+1.08%)
Jan 29, 2007	14.91	15.20	14.91	15.20	1,815	+0.04(+0.27%)
Jan 26, 2007	15.16	15.16	15.16	15.16	122	+0.01(+0.05%)
Jan 25, 2007	15.09	15.16	15.09	15.16	366	+0.17(+1.15%)
Jan 24, 2007	15.27	15.41	14.98	14.98	3,530	-0.39(-2.51%)
Jan 23, 2007	15.16	15.37	15.16	15.37	854	+0.13(+0.86%)
Jan 22, 2007	15.06	15.34	15.06	15.24	2,244	+0.07(+0.43%)
Jan 19, 2007	15.10	15.17	15.10	15.17	2,481	-0.18(-1.17%)
Jan 18, 2007	15.22	15.35	15.17	15.35	2,581	+0.03(+0.21%)
Jan 17, 2007	15.48	15.48	15.31	15.32	5,152	-0.05(-0.32%)
Jan 16, 2007	15.23	15.57	15.18	15.37	8,194	+0.25(+1.68%)
Jan 12, 2007	14.97	15.11	14.95	15.11	1,593	-0.01(-0.05%)
Jan 11, 2007	15.16	15.28	14.88	15.12	2,759	-0.04(-0.27%)
Jan 10, 2007	14.82	15.28	14.82	15.16	2,440	-0.06(-0.38%)
Jan 09, 2007	15.21	15.29	15.20	15.22	1,342	+0.04(+0.27%)
Jan 08, 2007	14.88	15.27	14.88	15.18	4,625	+0.16(+1.04%)
Jan 05, 2007	15.09	15.27	14.76	15.02	4,306	-0.02(-0.11%)
Jan 04, 2007	15.28	15.28	14.76	15.04	4,882	-0.24(-1.56%)

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.