Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	19.84	19.91	19.66	19.87	243,112	+0.09(+0.48%)
Mar 29, 2007	20.08	20.08	19.69	19.78	190,856	-0.06(-0.30%)
Mar 28, 2007	20.13	20.19	19.76	19.84	518,289	-0.39(-1.94%)
Mar 27, 2007	20.52	20.64	20.15	20.23	224,380	-0.29(-1.42%)
Mar 26, 2007	20.90	20.92	20.38	20.52	188,304	-0.36(-1.74%)
Mar 23, 2007	20.96	21.04	20.76	20.89	116,599	+0.02(+0.10%)
Mar 22, 2007	20.97	20.97	20.54	20.87	154,231	+0.00(+0.02%)
Mar 21, 2007	20.61	21.00	20.46	20.86	309,931	+0.34(+1.67%)
Mar 20, 2007	20.22	20.58	20.09	20.52	204,654	+0.33(+1.65%)
Mar 19, 2007	19.86	20.19	19.64	20.19	438,947	+0.50(+2.54%)
Mar 16, 2007	19.26	19.82	19.13	19.69	862,067	+0.39(+2.04%)
Mar 15, 2007	19.27	19.44	19.12	19.29	410,871	+0.05(+0.27%)
Mar 14, 2007	19.23	19.52	19.10	19.24	847,610	-0.01(-0.07%)
Mar 13, 2007	19.85	19.95	19.19	19.25	759,197	-0.59(-2.99%)
Mar 12, 2007	19.84	20.07	19.74	19.85	243,879	-0.20(-0.98%)
Mar 09, 2007	20.11	20.13	19.71	20.05	276,827	+0.17(+0.86%)
Mar 08, 2007	19.97	20.13	19.70	19.87	264,059	+0.10(+0.52%)
Mar 07, 2007	19.99	20.01	19.71	19.77	228,865	-0.19(-0.96%)
Mar 06, 2007	19.87	20.30	19.74	19.96	221,266	+0.11(+0.56%)
Mar 05, 2007	20.18	20.37	19.74	19.85	232,258	-0.26(-1.28%)
Mar 02, 2007	20.19	20.40	20.09	20.11	219,036	-0.21(-1.05%)
Mar 01, 2007	20.48	21.02	20.28	20.32	271,757	-0.39(-1.88%)
Feb 28, 2007	20.64	21.00	20.23	20.71	445,054	+0.11(+0.54%)
Feb 27, 2007	21.08	21.13	20.50	20.60	303,673	-0.70(-3.29%)
Feb 26, 2007	21.52	21.57	20.96	21.30	195,353	-0.20(-0.93%)
Feb 23, 2007	21.53	21.63	21.07	21.50	153,681	-0.11(-0.49%)
Feb 22, 2007	21.32	21.63	21.31	21.61	212,553	+0.14(+0.66%)
Feb 21, 2007	21.31	21.47	21.05	21.47	134,572	+0.11(+0.52%)
Feb 20, 2007	21.27	21.37	20.55	21.36	165,148	+0.09(+0.44%)
Feb 16, 2007	21.05	21.34	20.77	21.26	192,789	+0.21(+0.99%)
Feb 15, 2007	21.16	21.27	20.97	21.05	260,643	-0.05(-0.24%)
Feb 14, 2007	21.11	21.28	21.05	21.11	188,152	-0.05(-0.24%)
Feb 13, 2007	20.88	21.16	20.66	21.16	317,414	+0.34(+1.62%)
Feb 12, 2007	20.87	20.88	20.62	20.82	436,886	-0.07(-0.33%)
Feb 09, 2007	21.30	21.45	20.87	20.89	319,451	-0.56(-2.59%)
Feb 08, 2007	21.25	21.49	21.14	21.44	155,925	+0.03(+0.12%)
Feb 07, 2007	21.27	21.43	21.03	21.42	351,534	+0.06(+0.28%)
Feb 06, 2007	21.64	21.64	21.26	21.36	493,357	-0.18(-0.83%)
Feb 05, 2007	21.57	21.65	21.36	21.54	348,478	+0.01(+0.04%)
Feb 02, 2007	21.27	22.02	20.71	21.53	706,308	-0.55(-2.48%)
Feb 01, 2007	21.61	22.08	21.29	22.08	264,028	+0.54(+2.52%)
Jan 31, 2007	21.55	21.73	20.97	21.53	221,951	-0.10(-0.45%)
Jan 30, 2007	21.37	21.70	21.10	21.63	132,960	+0.26(+1.22%)
Jan 29, 2007	21.17	21.37	20.92	21.37	99,762	+0.18(+0.87%)
Jan 26, 2007	21.38	21.46	20.81	21.19	245,187	-0.18(-0.84%)
Jan 25, 2007	21.39	21.46	21.30	21.37	143,503	-0.01(-0.06%)
Jan 24, 2007	21.37	21.45	21.29	21.38	100,445	+0.09(+0.40%)
Jan 23, 2007	21.09	21.44	21.07	21.29	125,015	+0.24(+1.14%)
Jan 22, 2007	21.04	21.12	20.93	21.05	148,667	-0.04(-0.18%)
Jan 19, 2007	20.70	21.16	20.65	21.09	121,213	+0.27(+1.27%)
Jan 18, 2007	20.87	21.03	20.62	20.83	163,241	-0.06(-0.29%)
Jan 17, 2007	21.16	21.42	20.87	20.89	67,886	-0.40(-1.89%)
Jan 16, 2007	21.39	21.60	21.13	21.29	142,453	-0.10(-0.48%)
Jan 12, 2007	21.39	21.46	21.25	21.39	60,582	+0.02(+0.08%)
Jan 11, 2007	20.92	21.46	20.72	21.37	138,407	+0.54(+2.58%)
Jan 10, 2007	21.14	21.16	20.64	20.84	127,701	-0.51(-2.38%)
Jan 09, 2007	20.66	21.37	20.59	21.34	400,045	+0.66(+3.20%)
Jan 08, 2007	21.02	21.17	20.68	20.68	513,107	-0.37(-1.75%)
Jan 05, 2007	21.67	21.67	20.83	21.05	247,723	-0.71(-3.24%)
Jan 04, 2007	21.46	21.80	21.27	21.75	175,286	+0.21(+0.95%)

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.