Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.08	29.40	27.00	27.92	55,572	-0.94(-3.26%)
Mar 29, 2007	29.48	29.92	28.22	28.86	25,086	-0.48(-1.64%)
Mar 28, 2007	29.10	29.48	28.64	29.34	22,790	-0.03(-0.09%)
Mar 27, 2007	29.32	29.75	29.10	29.37	24,887	-0.13(-0.45%)
Mar 26, 2007	29.50	29.98	29.21	29.50	61,726	+0.00(+0.00%)
Mar 23, 2007	29.00	29.61	28.90	29.50	153,900	+0.70(+2.43%)
Mar 22, 2007	27.35	28.90	27.35	28.80	70,692	+1.45(+5.30%)
Mar 21, 2007	26.59	27.64	26.20	27.35	29,097	+1.11(+4.23%)
Mar 20, 2007	26.48	26.74	26.11	26.24	11,856	+0.16(+0.61%)
Mar 19, 2007	26.20	26.40	25.37	26.08	15,100	-0.19(-0.72%)
Mar 16, 2007	25.36	26.74	25.36	26.27	43,952	+0.94(+3.71%)
Mar 15, 2007	24.03	25.66	24.03	25.33	46,910	+1.12(+4.63%)
Mar 14, 2007	24.96	25.23	23.63	24.21	43,812	-1.30(-5.10%)
Mar 13, 2007	26.40	26.30	25.30	25.51	39,945	-0.89(-3.37%)
Mar 12, 2007	26.38	26.89	26.01	26.40	86,083	-0.49(-1.82%)
Mar 09, 2007	25.38	26.89	25.11	26.89	102,310	+1.92(+7.69%)
Mar 08, 2007	24.25	25.08	24.25	24.97	24,745	+0.99(+4.13%)
Mar 07, 2007	23.49	24.13	23.20	23.98	28,032	+1.01(+4.40%)
Mar 06, 2007	22.61	23.39	21.66	22.97	51,774	+0.25(+1.10%)
Mar 05, 2007	24.00	24.79	22.39	22.72	53,090	-1.93(-7.83%)
Mar 02, 2007	24.01	25.00	24.01	24.65	45,544	-0.05(-0.20%)
Mar 01, 2007	24.49	25.50	23.17	24.70	35,799	+0.15(+0.61%)
Feb 28, 2007	23.14	24.65	22.01	24.55	46,458	+1.20(+5.14%)
Feb 27, 2007	26.10	26.34	23.23	23.35	54,078	-3.55(-13.20%)
Feb 26, 2007	28.00	28.00	26.63	26.90	64,925	-0.85(-3.06%)
Feb 23, 2007	27.24	27.88	26.88	27.75	156,338	+0.75(+2.78%)
Feb 22, 2007	27.14	27.59	26.90	27.00	24,921	+0.06(+0.22%)
Feb 21, 2007	27.20	27.20	26.50	26.94	31,771	-0.16(-0.59%)
Feb 20, 2007	26.74	27.40	26.02	27.10	113,898	+0.70(+2.65%)
Feb 16, 2007	24.63	26.46	24.63	26.40	83,296	+1.92(+7.84%)
Feb 15, 2007	24.36	24.65	23.83	24.48	3,754	+0.04(+0.16%)
Feb 14, 2007	24.65	24.85	24.29	24.44	17,449	+0.24(+0.99%)
Feb 13, 2007	24.26	24.54	23.48	24.20	16,275	+0.20(+0.83%)
Feb 12, 2007	25.21	25.57	23.79	24.00	49,348	-1.00(-4.00%)
Feb 09, 2007	23.04	25.50	23.04	25.00	110,957	+1.56(+6.66%)
Feb 08, 2007	21.07	25.25	21.07	23.44	122,973	+3.07(+15.07%)
Feb 07, 2007	20.00	20.50	19.95	20.37	20,477	+0.44(+2.20%)
Feb 06, 2007	20.40	20.50	19.85	19.93	15,341	-0.34(-1.67%)
Feb 05, 2007	20.79	20.90	20.08	20.27	36,260	-0.33(-1.60%)
Feb 02, 2007	18.80	21.00	18.75	20.60	73,330	+1.85(+9.87%)
Feb 01, 2007	18.69	18.75	18.69	18.75	5,016	+0.07(+0.37%)
Jan 31, 2007	18.62	18.69	18.62	18.68	1,500	-0.07(-0.37%)
Jan 30, 2007	18.69	18.83	18.58	18.75	4,850	+0.20(+1.08%)
Jan 29, 2007	18.19	18.55	18.19	18.55	1,488	+0.05(+0.27%)
Jan 26, 2007	18.50	18.50	18.50	18.50	100	+0.01(+0.05%)
Jan 25, 2007	18.41	18.49	18.41	18.49	300	+0.21(+1.15%)
Jan 24, 2007	18.63	18.80	18.28	18.28	2,894	-0.47(-2.51%)
Jan 23, 2007	18.50	18.75	18.50	18.75	700	+0.16(+0.86%)
Jan 22, 2007	18.37	18.72	18.37	18.59	1,840	+0.08(+0.43%)
Jan 19, 2007	18.43	18.51	18.43	18.51	2,034	-0.22(-1.17%)
Jan 18, 2007	18.57	18.73	18.51	18.73	2,116	+0.04(+0.21%)
Jan 17, 2007	18.89	18.89	18.68	18.69	4,223	-0.06(-0.32%)
Jan 16, 2007	18.58	19.00	18.52	18.75	6,717	+0.31(+1.68%)
Jan 12, 2007	18.26	18.44	18.24	18.44	1,306	-0.01(-0.05%)
Jan 11, 2007	18.50	18.64	18.16	18.45	2,262	-0.05(-0.27%)
Jan 10, 2007	18.08	18.64	18.08	18.50	2,000	-0.07(-0.38%)
Jan 09, 2007	18.56	18.65	18.55	18.57	1,100	+0.05(+0.27%)
Jan 08, 2007	18.15	18.63	18.15	18.52	3,791	+0.19(+1.04%)
Jan 05, 2007	18.41	18.63	18.01	18.33	3,530	-0.02(-0.11%)
Jan 04, 2007	18.64	18.64	18.01	18.35	4,002	-0.29(-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.