Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.10	17.25	16.88	17.17	57,893,068	+0.07(+0.39%)
Mar 29, 2007	17.43	17.46	16.92	17.10	84,504,248	-0.18(-1.05%)
Mar 28, 2007	17.34	18.15	17.19	17.28	65,284,656	-0.15(-0.89%)
Mar 27, 2007	17.58	17.64	17.38	17.43	58,344,076	-0.28(-1.56%)
Mar 26, 2007	17.64	17.72	17.35	17.71	66,421,104	+0.10(+0.57%)
Mar 23, 2007	17.78	17.87	17.61	17.61	46,406,200	-0.12(-0.68%)
Mar 22, 2007	17.99	18.01	17.72	17.73	55,174,788	-0.28(-1.57%)
Mar 21, 2007	17.75	18.01	17.52	18.01	65,899,136	+0.30(+1.71%)
Mar 20, 2007	17.70	17.80	17.55	17.71	65,436,524	+0.03(+0.15%)
Mar 19, 2007	17.61	17.73	17.48	17.68	55,832,788	+0.21(+1.19%)
Mar 16, 2007	17.39	17.53	17.30	17.48	74,177,720	+0.12(+0.70%)
Mar 15, 2007	17.28	17.43	17.23	17.35	57,035,004	-0.03(-0.15%)
Mar 14, 2007	17.15	17.40	16.98	17.38	79,376,824	+0.24(+1.37%)
Mar 13, 2007	17.60	17.64	17.13	17.15	86,326,296	-0.45(-2.56%)
Mar 12, 2007	17.52	17.65	17.41	17.60	43,417,792	+0.06(+0.35%)
Mar 09, 2007	17.76	17.81	17.44	17.54	58,453,592	-0.05(-0.27%)
Mar 08, 2007	17.60	17.77	17.53	17.58	65,244,296	+0.19(+1.08%)
Mar 07, 2007	17.42	17.56	17.20	17.39	97,397,528	-0.06(-0.35%)
Mar 06, 2007	17.34	17.53	17.28	17.45	77,048,600	+0.34(+1.96%)
Mar 05, 2007	16.82	17.31	16.69	17.12	89,294,664	+0.11(+0.63%)
Mar 02, 2007	17.27	17.46	16.91	17.01	102,035,304	-0.37(-2.13%)
Mar 01, 2007	17.08	17.65	16.86	17.38	104,633,528	+0.09(+0.54%)
Feb 27, 2007	17.98	18.12	17.11	17.29	116,978,680	-1.03(-5.62%)
Feb 26, 2007	18.58	18.62	18.17	18.32	56,187,500	-0.18(-0.98%)
Feb 23, 2007	18.40	18.60	18.39	18.50	60,522,340	+0.07(+0.40%)
Feb 22, 2007	18.50	18.56	18.30	18.42	60,011,848	+0.01(+0.07%)
Feb 21, 2007	18.37	18.56	18.36	18.41	52,881,168	-0.19(-1.01%)
Feb 20, 2007	18.53	18.83	18.34	18.60	60,710,480	+0.09(+0.51%)
Feb 16, 2007	18.44	18.52	18.40	18.50	51,935,756	-0.03(-0.15%)
Feb 15, 2007	18.55	18.70	18.46	18.53	54,294,480	+0.07(+0.36%)
Feb 14, 2007	18.33	18.59	18.25	18.46	72,370,824	+0.19(+1.03%)
Feb 13, 2007	18.60	18.64	18.16	18.28	88,305,752	-0.24(-1.31%)
Feb 12, 2007	18.57	18.66	18.44	18.52	58,373,528	-0.11(-0.61%)
Feb 09, 2007	18.87	18.93	18.48	18.63	75,205,520	-0.29(-1.53%)
Feb 08, 2007	18.76	19.06	18.69	18.92	82,232,080	+0.03(+0.18%)
Feb 07, 2007	19.24	19.40	18.88	18.89	191,100,400	+0.54(+2.97%)
Feb 06, 2007	18.66	18.68	18.23	18.34	156,603,888	-0.15(-0.84%)
Feb 05, 2007	18.44	18.60	18.31	18.50	90,922,456	+0.25(+1.36%)
Feb 02, 2007	18.09	18.28	17.89	18.25	88,448,680	+0.37(+2.07%)
Feb 01, 2007	17.93	18.15	17.72	17.88	82,688,200	-0.02(-0.11%)
Jan 31, 2007	17.61	18.03	17.52	17.90	90,006,440	+0.25(+1.41%)
Jan 30, 2007	17.68	17.71	17.50	17.65	66,978,268	+0.03(+0.15%)
Jan 29, 2007	17.68	17.80	17.48	17.62	76,648,224	-0.09(-0.53%)
Jan 26, 2007	17.59	17.84	17.32	17.72	95,854,000	+0.09(+0.50%)
Jan 25, 2007	18.11	18.12	17.59	17.63	82,291,584	-0.45(-2.49%)
Jan 24, 2007	17.64	18.12	17.61	18.08	94,924,760	+0.57(+3.26%)
Jan 23, 2007	17.73	17.97	17.50	17.51	100,695,368	-0.33(-1.85%)
Jan 22, 2007	17.99	18.02	17.58	17.84	103,248,352	-0.11(-0.64%)
Jan 19, 2007	17.80	18.05	17.76	17.95	92,609,736	+0.17(+0.95%)
Jan 18, 2007	18.24	18.25	17.66	17.78	119,724,208	-0.36(-1.96%)
Jan 17, 2007	18.73	18.83	18.08	18.14	161,916,192	-0.71(-3.78%)
Jan 16, 2007	19.22	19.23	18.83	18.85	112,366,256	-0.59(-3.04%)
Jan 12, 2007	19.19	19.48	19.13	19.45	81,187,112	+0.15(+0.80%)
Jan 11, 2007	19.34	19.49	19.24	19.29	81,211,616	+0.01(+0.04%)
Jan 10, 2007	19.01	19.32	18.97	19.28	75,308,832	+0.14(+0.74%)
Jan 09, 2007	19.31	19.33	19.03	19.14	75,089,816	-0.11(-0.56%)
Jan 08, 2007	19.19	19.32	19.04	19.25	71,295,432	+0.11(+0.56%)
Jan 05, 2007	19.12	19.21	18.86	19.14	93,176,352	+0.01(+0.04%)
Jan 04, 2007	18.61	19.16	18.52	19.14	108,756,016	+0.49(+2.63%)

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.