Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	23.21	23.48	23.08	23.48	596,574	+0.27(+1.15%)
Mar 29, 2007	23.32	23.41	23.01	23.21	446,642	+0.14(+0.63%)
Mar 28, 2007	23.28	23.31	23.04	23.07	1,352,279	-0.24(-1.01%)
Mar 27, 2007	23.35	23.42	22.83	23.30	498,431	-0.05(-0.20%)
Mar 26, 2007	23.45	23.53	22.97	23.35	750,448	-0.05(-0.23%)
Mar 23, 2007	23.71	23.80	23.33	23.40	794,994	-0.21(-0.87%)
Mar 22, 2007	24.03	24.03	23.56	23.61	769,502	-0.25(-1.05%)
Mar 21, 2007	22.78	23.87	22.64	23.86	5,052,223	+1.13(+4.99%)
Mar 20, 2007	21.22	22.82	21.05	22.72	1,778,816	+1.51(+7.10%)
Mar 19, 2007	21.31	21.38	21.12	21.22	655,574	+0.02(+0.11%)
Mar 16, 2007	21.73	21.72	21.19	21.19	1,073,833	-0.53(-2.42%)
Mar 15, 2007	21.76	21.91	21.53	21.72	408,141	+0.04(+0.18%)
Mar 14, 2007	21.37	21.68	21.03	21.68	594,209	+0.31(+1.46%)
Mar 13, 2007	21.72	21.64	21.28	21.37	520,622	-0.35(-1.61%)
Mar 12, 2007	21.48	21.73	21.40	21.72	328,247	+0.27(+1.24%)
Mar 09, 2007	21.69	21.69	21.31	21.45	458,731	-0.05(-0.25%)
Mar 08, 2007	21.82	21.92	21.41	21.51	561,883	-0.17(-0.77%)
Mar 07, 2007	21.60	21.83	21.45	21.67	605,904	+0.07(+0.32%)
Mar 06, 2007	21.26	21.70	21.04	21.61	743,615	+0.65(+3.09%)
Mar 05, 2007	21.23	21.50	20.96	20.96	598,151	-0.54(-2.51%)
Mar 02, 2007	21.96	21.96	21.45	21.50	723,773	-0.46(-2.11%)
Mar 01, 2007	21.89	22.07	21.31	21.96	873,608	-0.30(-1.33%)
Feb 28, 2007	22.62	22.67	22.05	22.26	830,736	-0.35(-1.55%)
Feb 27, 2007	23.33	23.33	22.28	22.61	1,098,406	-1.32(-5.53%)
Feb 26, 2007	23.87	24.06	23.80	23.93	1,474,245	+0.06(+0.26%)
Feb 23, 2007	23.70	23.93	23.53	23.87	651,107	+0.18(+0.74%)
Feb 22, 2007	23.52	23.70	23.35	23.70	817,070	+0.27(+1.14%)
Feb 21, 2007	23.23	23.50	23.19	23.43	696,441	+0.21(+0.92%)
Feb 20, 2007	23.04	23.31	22.92	23.22	757,150	+0.21(+0.93%)
Feb 16, 2007	23.13	23.15	22.70	23.01	356,104	-0.12(-0.53%)
Feb 15, 2007	22.86	23.20	22.76	23.13	419,047	+0.27(+1.16%)
Feb 14, 2007	22.85	23.12	22.82	22.86	329,784	+0.05(+0.23%)
Feb 13, 2007	22.52	22.85	22.52	22.81	439,097	+0.37(+1.66%)
Feb 12, 2007	22.11	22.53	21.48	22.43	609,151	+0.27(+1.24%)
Feb 09, 2007	22.50	22.58	22.01	22.16	686,586	-0.30(-1.32%)
Feb 08, 2007	22.88	22.88	22.40	22.46	651,501	-0.42(-1.83%)
Feb 07, 2007	22.75	22.89	22.54	22.88	597,494	+0.19(+0.84%)
Feb 06, 2007	22.75	22.79	22.59	22.69	442,043	+0.05(+0.20%)
Feb 05, 2007	23.13	23.13	22.59	22.64	873,179	-0.49(-2.14%)
Feb 02, 2007	22.97	23.24	22.78	23.13	651,501	+0.27(+1.20%)
Feb 01, 2007	22.68	23.06	22.68	22.86	664,773	+0.30(+1.35%)
Jan 31, 2007	22.41	22.63	22.07	22.56	550,451	+0.27(+1.20%)
Jan 30, 2007	22.33	22.39	22.12	22.29	487,771	+0.04(+0.17%)
Jan 29, 2007	21.94	22.30	21.89	22.25	1,120,482	+0.24(+1.11%)
Jan 26, 2007	21.87	22.02	21.68	22.01	384,619	+0.27(+1.23%)
Jan 25, 2007	21.95	22.03	21.72	21.74	625,220	-0.14(-0.66%)
Jan 24, 2007	22.01	22.45	21.72	21.89	754,653	-0.06(-0.28%)
Jan 23, 2007	21.89	22.08	21.80	21.95	683,038	+0.05(+0.24%)
Jan 22, 2007	22.40	22.40	21.85	21.89	1,031,784	-0.50(-2.24%)
Jan 19, 2007	22.98	23.52	22.04	22.40	2,893,517	-0.08(-0.34%)
Jan 18, 2007	21.57	22.82	21.19	22.47	3,045,814	+0.91(+4.20%)
Jan 17, 2007	22.08	22.08	21.40	21.57	1,445,576	-0.53(-2.38%)
Jan 16, 2007	22.27	22.37	22.01	22.09	1,649,646	-0.14(-0.65%)
Jan 12, 2007	21.80	22.32	21.74	22.24	880,144	+0.47(+2.17%)
Jan 11, 2007	21.37	21.79	21.31	21.76	686,191	+0.47(+2.22%)
Jan 10, 2007	21.24	21.38	20.65	21.29	808,529	+0.05(+0.25%)
Jan 09, 2007	21.11	21.26	20.86	21.24	1,086,317	+0.17(+0.83%)
Jan 08, 2007	20.52	21.08	20.36	21.06	894,204	+0.61(+2.98%)
Jan 05, 2007	20.85	21.07	20.41	20.46	478,047	-0.34(-1.65%)
Jan 04, 2007	20.68	21.20	20.50	20.80	593,552	+0.13(+0.63%)

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.