Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	22.66	22.68	22.16	22.35	13,252,350	-0.23(-1.02%)
Mar 29, 2007	22.59	22.66	22.43	22.58	3,895,986	+0.13(+0.58%)
Mar 28, 2007	22.40	22.67	22.40	22.45	5,114,592	-0.05(-0.20%)
Mar 27, 2007	22.55	22.57	22.39	22.50	5,023,463	-0.03(-0.15%)
Mar 26, 2007	22.48	22.56	22.30	22.53	6,510,041	+0.10(+0.43%)
Mar 23, 2007	22.35	22.44	22.24	22.43	6,330,613	+0.11(+0.48%)
Mar 22, 2007	22.40	22.43	22.21	22.33	7,538,667	-0.02(-0.10%)
Mar 21, 2007	22.16	22.40	21.95	22.35	7,442,200	+0.26(+1.17%)
Mar 20, 2007	21.73	22.10	21.69	22.09	6,141,140	+0.32(+1.45%)
Mar 19, 2007	21.76	21.82	21.61	21.77	5,585,896	+0.16(+0.73%)
Mar 16, 2007	21.68	21.78	21.54	21.62	4,186,018	-0.19(-0.88%)
Mar 15, 2007	21.57	21.86	21.46	21.81	16,203,000	+0.28(+1.28%)
Mar 14, 2007	21.48	21.61	21.25	21.53	13,858,712	+0.11(+0.50%)
Mar 13, 2007	21.75	21.82	21.40	21.43	6,905,197	-0.32(-1.48%)
Mar 12, 2007	21.45	21.75	21.44	21.75	11,417,059	+0.24(+1.13%)
Mar 09, 2007	21.54	21.61	21.41	21.50	6,119,675	-0.03(-0.13%)
Mar 08, 2007	21.83	21.83	21.43	21.53	4,445,780	+0.11(+0.53%)
Mar 07, 2007	21.45	21.57	21.37	21.42	4,122,654	-0.05(-0.21%)
Mar 06, 2007	21.29	21.46	21.21	21.46	11,052,898	+0.32(+1.49%)
Mar 05, 2007	21.34	21.51	21.09	21.15	4,645,269	-0.27(-1.26%)
Mar 02, 2007	21.75	21.75	21.42	21.42	13,712,159	-0.34(-1.55%)
Mar 01, 2007	21.52	21.88	21.32	21.76	10,290,500	+0.11(+0.52%)
Feb 28, 2007	21.56	21.85	21.54	21.64	11,472,305	+0.17(+0.79%)
Feb 27, 2007	22.21	22.29	21.39	21.48	12,309,874	-0.84(-3.76%)
Feb 26, 2007	22.24	22.69	22.20	22.31	13,883,389	+0.55(+2.51%)
Feb 23, 2007	21.53	21.79	21.49	21.77	7,079,283	+0.25(+1.15%)
Feb 22, 2007	21.50	21.60	21.41	21.52	3,587,426	+0.03(+0.13%)
Feb 21, 2007	21.55	21.57	21.41	21.49	3,442,650	-0.11(-0.52%)
Feb 20, 2007	21.50	21.61	21.45	21.61	3,502,870	+0.08(+0.37%)
Feb 16, 2007	21.45	21.53	21.39	21.53	5,129,691	+0.04(+0.18%)
Feb 15, 2007	21.62	21.67	21.48	21.49	11,142,961	-0.19(-0.86%)
Feb 14, 2007	21.45	21.72	21.45	21.67	4,615,216	+0.15(+0.71%)
Feb 13, 2007	21.35	21.53	21.35	21.52	5,514,558	+0.19(+0.87%)
Feb 12, 2007	21.45	21.47	21.34	21.34	3,786,551	-0.08(-0.37%)
Feb 09, 2007	21.39	21.55	21.31	21.41	6,896,670	+0.07(+0.34%)
Feb 08, 2007	21.19	21.42	21.19	21.34	3,055,396	+0.04(+0.18%)
Feb 07, 2007	21.19	21.31	21.19	21.30	2,833,880	+0.08(+0.37%)
Feb 06, 2007	21.09	21.29	21.09	21.22	4,775,123	+0.11(+0.53%)
Feb 05, 2007	20.92	21.15	20.83	21.11	5,345,345	+0.23(+1.08%)
Feb 02, 2007	20.78	20.89	20.60	20.89	3,864,188	+0.11(+0.54%)
Feb 01, 2007	20.63	20.79	20.62	20.77	5,325,805	+0.17(+0.85%)
Jan 31, 2007	20.46	20.64	20.41	20.60	11,234,623	+0.06(+0.30%)
Jan 30, 2007	20.42	20.54	20.42	20.54	3,529,871	+0.06(+0.30%)
Jan 29, 2007	20.41	20.47	20.38	20.47	4,244,870	+0.07(+0.33%)
Jan 26, 2007	20.48	20.48	20.31	20.41	4,409,719	-0.05(-0.25%)
Jan 25, 2007	20.47	20.55	20.40	20.46	7,883,279	-0.02(-0.08%)
Jan 24, 2007	20.41	20.53	20.35	20.47	5,277,310	+0.07(+0.33%)
Jan 23, 2007	20.29	20.41	20.19	20.41	6,143,124	+0.12(+0.58%)
Jan 22, 2007	20.27	20.34	20.25	20.29	4,935,709	-0.01(-0.03%)
Jan 19, 2007	20.19	20.32	20.10	20.29	4,311,484	+0.01(+0.03%)
Jan 18, 2007	20.37	20.37	20.21	20.29	3,926,362	-0.01(-0.06%)
Jan 17, 2007	20.26	20.30	20.18	20.30	3,059,660	+0.05(+0.22%)
Jan 16, 2007	20.17	20.31	20.17	20.25	7,197,413	+0.06(+0.31%)
Jan 12, 2007	20.25	20.41	20.11	20.19	18,200,928	-0.17(-0.83%)
Jan 11, 2007	20.37	20.47	20.29	20.36	8,061,806	+0.02(+0.11%)
Jan 10, 2007	20.26	20.38	20.24	20.34	3,407,300	+0.01(+0.03%)
Jan 09, 2007	20.23	20.37	20.19	20.33	4,160,491	+0.02(+0.08%)
Jan 08, 2007	20.25	20.39	20.23	20.32	4,289,990	-0.01(-0.06%)
Jan 05, 2007	20.64	20.64	20.26	20.33	6,722,761	-0.37(-1.79%)
Jan 04, 2007	20.75	20.79	20.64	20.70	5,255,282	-0.03(-0.14%)

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.