Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	20.78	20.92	20.59	20.83	2,352,177	+0.03(+0.16%)
Mar 29, 2007	20.87	20.90	20.62	20.80	5,579,289	+0.04(+0.18%)
Mar 28, 2007	20.72	20.83	20.53	20.76	3,573,927	+0.02(+0.10%)
Mar 27, 2007	20.61	20.82	20.60	20.74	3,612,925	-0.06(-0.29%)
Mar 26, 2007	21.08	21.08	20.70	20.80	4,728,040	-0.30(-1.43%)
Mar 23, 2007	21.12	21.29	20.94	21.10	3,518,650	+0.01(+0.06%)
Mar 22, 2007	21.37	21.37	20.92	21.09	2,083,892	+0.08(+0.39%)
Mar 21, 2007	20.80	21.10	20.71	21.01	3,219,961	+0.19(+0.90%)
Mar 20, 2007	20.43	20.84	20.43	20.82	2,333,181	+0.35(+1.73%)
Mar 19, 2007	20.51	20.59	20.32	20.46	2,323,800	+0.06(+0.31%)
Mar 16, 2007	20.41	20.51	20.27	20.40	7,519,462	-0.03(-0.15%)
Mar 15, 2007	20.60	20.64	20.29	20.43	4,342,499	-0.14(-0.70%)
Mar 14, 2007	20.76	20.77	20.31	20.57	3,748,943	-0.07(-0.35%)
Mar 13, 2007	21.04	20.95	20.57	20.65	3,192,675	-0.39(-1.85%)
Mar 12, 2007	20.62	21.08	20.28	21.04	5,706,433	+0.73(+3.59%)
Mar 09, 2007	20.60	20.71	20.20	20.31	3,940,307	-0.19(-0.94%)
Mar 08, 2007	20.22	20.52	20.02	20.50	4,766,735	+0.46(+2.30%)
Mar 07, 2007	20.05	20.35	19.93	20.04	40,741,208	-0.09(-0.42%)
Mar 06, 2007	19.79	20.21	19.64	20.12	5,739,030	+0.49(+2.48%)
Mar 05, 2007	19.44	20.03	19.36	19.64	3,543,509	+0.05(+0.26%)
Mar 02, 2007	19.86	20.05	19.58	19.59	3,112,706	-0.42(-2.09%)
Mar 01, 2007	20.04	20.17	19.79	20.00	5,844,067	-0.41(-2.01%)
Feb 28, 2007	19.93	20.51	19.58	20.41	5,387,963	+0.90(+4.61%)
Feb 27, 2007	20.17	20.46	19.44	19.51	5,901,314	-0.66(-3.28%)
Feb 26, 2007	20.34	20.36	20.10	20.17	2,397,250	-0.02(-0.11%)
Feb 23, 2007	20.00	20.29	19.96	20.19	2,027,609	+0.28(+1.41%)
Feb 22, 2007	20.06	20.21	19.74	19.91	3,151,870	-0.14(-0.72%)
Feb 21, 2007	20.51	20.54	20.05	20.06	2,849,112	-0.45(-2.20%)
Feb 20, 2007	20.32	20.58	20.10	20.51	1,791,688	+0.15(+0.73%)
Feb 16, 2007	20.27	20.78	20.18	20.36	2,964,259	+0.10(+0.48%)
Feb 15, 2007	20.03	20.35	19.93	20.26	3,297,269	+0.17(+0.83%)
Feb 14, 2007	20.06	20.25	19.98	20.10	2,896,313	+0.20(+1.03%)
Feb 13, 2007	19.91	19.95	19.79	19.89	1,714,589	+0.10(+0.50%)
Feb 12, 2007	19.93	20.04	19.73	19.79	2,771,026	-0.09(-0.45%)
Feb 09, 2007	19.70	20.23	19.70	19.88	5,303,538	+0.16(+0.80%)
Feb 08, 2007	19.58	19.80	19.50	19.73	2,444,106	+0.17(+0.85%)
Feb 07, 2007	19.87	19.91	19.56	19.56	3,674,368	-0.26(-1.33%)
Feb 06, 2007	20.04	20.15	19.79	19.82	3,703,447	-0.06(-0.28%)
Feb 05, 2007	19.59	19.99	19.56	19.88	4,891,027	+0.21(+1.06%)
Feb 02, 2007	20.14	20.20	19.48	19.67	6,056,094	-0.56(-2.78%)
Feb 01, 2007	20.04	20.32	19.88	20.23	7,224,209	-0.02(-0.11%)
Jan 31, 2007	19.29	20.53	19.27	20.25	18,258,804	+2.63(+14.93%)
Jan 30, 2007	17.36	17.67	17.32	17.62	3,704,385	+0.24(+1.40%)
Jan 29, 2007	17.24	17.55	17.24	17.38	1,346,345	+0.09(+0.54%)
Jan 26, 2007	17.37	17.47	17.24	17.29	2,145,101	-0.10(-0.56%)
Jan 25, 2007	17.51	17.65	17.35	17.38	1,622,134	-0.19(-1.09%)
Jan 24, 2007	17.45	17.67	17.43	17.58	2,473,421	+0.38(+2.23%)
Jan 23, 2007	17.28	17.33	17.15	17.19	1,546,386	-0.09(-0.49%)
Jan 22, 2007	17.36	17.48	17.18	17.28	1,167,411	-0.18(-1.03%)
Jan 19, 2007	17.33	17.48	17.28	17.46	1,548,731	+0.17(+1.01%)
Jan 18, 2007	17.37	17.54	17.23	17.28	2,376,566	-0.12(-0.66%)
Jan 17, 2007	17.54	17.56	17.29	17.40	2,074,746	-0.22(-1.23%)
Jan 16, 2007	17.54	17.65	17.46	17.62	1,417,169	+0.16(+0.90%)
Jan 12, 2007	17.44	17.68	17.41	17.46	1,959,600	+0.06(+0.34%)
Jan 11, 2007	17.37	17.44	17.31	17.40	1,073,136	+0.12(+0.69%)
Jan 10, 2007	17.14	17.31	17.10	17.28	782,573	+0.04(+0.25%)
Jan 09, 2007	17.25	17.34	17.08	17.24	2,373,987	+0.11(+0.62%)
Jan 08, 2007	17.25	17.27	16.85	17.13	3,817,421	-0.17(-1.01%)
Jan 05, 2007	17.45	17.57	17.27	17.30	2,022,919	-0.22(-1.24%)
Jan 04, 2007	17.52	17.64	17.31	17.52	1,611,815	+0.00(+0.00%)

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.