Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	20.72	20.83	20.51	20.69	1,669,586	-0.02(-0.11%)
Mar 29, 2007	20.34	20.75	20.34	20.71	1,476,984	+0.04(+0.18%)
Mar 28, 2007	20.79	20.79	20.56	20.68	1,324,095	-0.13(-0.61%)
Mar 27, 2007	20.92	20.95	20.75	20.81	1,001,839	-0.22(-1.04%)
Mar 26, 2007	20.96	21.05	20.76	21.02	1,781,024	+0.03(+0.13%)
Mar 23, 2007	20.98	21.06	20.94	21.00	1,101,431	-0.00(-0.02%)
Mar 22, 2007	20.59	21.37	20.59	21.00	1,470,842	+0.01(+0.06%)
Mar 21, 2007	20.67	21.02	20.60	20.99	2,236,838	+0.31(+1.48%)
Mar 20, 2007	20.65	20.73	20.59	20.68	2,070,366	+0.03(+0.15%)
Mar 19, 2007	20.70	20.76	20.55	20.65	1,739,344	+0.05(+0.27%)
Mar 16, 2007	20.77	20.90	20.49	20.60	2,730,435	-0.06(-0.31%)
Mar 15, 2007	20.70	20.78	20.60	20.66	1,694,594	-0.05(-0.26%)
Mar 14, 2007	20.85	20.90	20.39	20.71	2,596,276	-0.13(-0.63%)
Mar 13, 2007	21.13	21.16	20.84	20.85	2,810,723	-0.29(-1.36%)
Mar 12, 2007	21.12	21.21	20.98	21.13	1,370,592	-0.06(-0.28%)
Mar 09, 2007	21.32	21.33	21.07	21.19	1,117,225	-0.03(-0.15%)
Mar 08, 2007	21.22	21.30	21.04	21.22	1,741,319	+0.06(+0.30%)
Mar 07, 2007	21.33	21.36	21.16	21.16	1,403,277	-0.21(-0.98%)
Mar 06, 2007	21.36	21.39	21.18	21.37	1,956,077	+0.18(+0.84%)
Mar 05, 2007	21.19	21.42	21.09	21.19	2,544,194	-0.07(-0.32%)
Mar 02, 2007	21.57	21.60	21.25	21.26	2,328,339	-0.36(-1.64%)
Mar 01, 2007	21.59	21.76	21.33	21.62	2,570,902	-0.13(-0.61%)
Feb 28, 2007	21.65	21.87	21.50	21.75	2,951,116	+0.10(+0.44%)
Feb 27, 2007	21.88	22.03	21.65	21.65	3,535,505	-0.37(-1.70%)
Feb 26, 2007	21.89	22.05	21.86	22.03	1,980,251	+0.16(+0.73%)
Feb 23, 2007	21.84	21.90	21.64	21.87	1,843,543	+0.05(+0.23%)
Feb 22, 2007	21.84	22.05	21.73	21.82	1,208,042	+0.03(+0.15%)
Feb 21, 2007	21.89	21.94	21.71	21.79	1,321,893	-0.12(-0.56%)
Feb 20, 2007	21.88	21.94	21.80	21.91	1,137,846	+0.07(+0.31%)
Feb 16, 2007	21.79	21.97	21.76	21.84	1,290,524	-0.04(-0.17%)
Feb 15, 2007	21.92	22.03	21.76	21.88	1,108,012	-0.04(-0.19%)
Feb 14, 2007	21.80	21.95	21.74	21.92	1,368,058	+0.02(+0.10%)
Feb 13, 2007	21.87	21.93	21.79	21.89	1,481,165	+0.09(+0.42%)
Feb 12, 2007	21.91	22.05	21.74	21.80	1,822,214	-0.23(-1.06%)
Feb 09, 2007	22.10	22.20	21.94	22.04	1,687,355	-0.06(-0.27%)
Feb 08, 2007	22.11	22.15	21.97	22.10	2,079,360	-0.01(-0.06%)
Feb 07, 2007	22.11	22.18	21.86	22.11	3,991,564	-0.01(-0.06%)
Feb 06, 2007	21.93	22.31	21.84	22.12	2,831,124	+0.33(+1.53%)
Feb 05, 2007	21.97	22.11	21.69	21.79	1,447,370	-0.19(-0.87%)
Feb 02, 2007	21.94	22.02	21.87	21.98	1,494,094	+0.06(+0.27%)
Feb 01, 2007	21.87	22.02	21.82	21.92	2,512,606	+0.10(+0.46%)
Jan 31, 2007	21.83	21.87	21.69	21.82	1,503,746	-0.01(-0.06%)
Jan 30, 2007	21.75	21.85	21.68	21.84	1,019,388	+0.13(+0.61%)
Jan 29, 2007	21.66	21.77	21.57	21.70	1,549,374	-0.00(-0.02%)
Jan 26, 2007	21.93	21.99	21.58	21.71	1,817,438	-0.23(-1.06%)
Jan 25, 2007	22.05	22.08	21.90	21.94	2,347,863	-0.07(-0.31%)
Jan 24, 2007	22.03	22.11	21.91	22.01	1,527,657	-0.01(-0.06%)
Jan 23, 2007	21.90	22.11	21.84	22.02	1,789,798	+0.17(+0.77%)
Jan 22, 2007	21.84	21.96	21.80	21.85	1,467,551	+0.00(+0.00%)
Jan 19, 2007	21.91	21.91	21.74	21.85	1,372,127	-0.05(-0.25%)
Jan 18, 2007	22.00	22.00	21.83	21.91	1,858,679	-0.10(-0.46%)
Jan 17, 2007	22.00	22.09	21.91	22.01	2,206,811	-0.02(-0.08%)
Jan 16, 2007	21.79	22.05	21.73	22.03	2,459,081	+0.24(+1.09%)
Jan 12, 2007	21.85	21.88	21.74	21.79	1,257,619	-0.13(-0.58%)
Jan 11, 2007	21.74	21.95	21.74	21.92	2,903,295	+0.17(+0.80%)
Jan 10, 2007	21.53	21.86	21.38	21.74	3,945,717	+0.14(+0.65%)
Jan 09, 2007	21.49	21.68	21.45	21.60	2,581,486	+0.24(+1.13%)
Jan 08, 2007	21.13	21.45	21.08	21.36	2,312,106	+0.21(+0.99%)
Jan 05, 2007	21.12	21.19	21.06	21.15	1,598,951	+0.04(+0.17%)
Jan 04, 2007	21.13	21.21	20.92	21.12	2,343,695	-0.02(-0.11%)

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.