Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	20.78	20.89	20.57	20.75	1,665,161	-0.02(-0.11%)
Mar 29, 2007	20.39	20.81	20.39	20.77	1,473,069	+0.04(+0.18%)
Mar 28, 2007	20.85	20.85	20.62	20.73	1,320,586	-0.13(-0.61%)
Mar 27, 2007	20.98	21.00	20.80	20.86	999,184	-0.22(-1.04%)
Mar 26, 2007	21.02	21.10	20.81	21.08	1,776,304	+0.03(+0.13%)
Mar 23, 2007	21.03	21.12	20.99	21.05	1,098,512	-0.00(-0.02%)
Mar 22, 2007	20.65	21.42	20.65	21.06	1,466,944	+0.01(+0.07%)
Mar 21, 2007	20.73	21.07	20.66	21.04	2,230,910	+0.31(+1.48%)
Mar 20, 2007	20.71	20.78	20.65	20.74	2,064,879	+0.03(+0.15%)
Mar 19, 2007	20.75	20.82	20.61	20.71	1,734,735	+0.05(+0.27%)
Mar 16, 2007	20.83	20.96	20.55	20.65	2,723,199	-0.06(-0.31%)
Mar 15, 2007	20.75	20.84	20.65	20.71	1,690,103	-0.05(-0.26%)
Mar 14, 2007	20.90	20.96	20.44	20.77	2,589,395	-0.13(-0.63%)
Mar 13, 2007	21.19	21.21	20.89	20.90	2,803,274	-0.29(-1.36%)
Mar 12, 2007	21.17	21.26	21.03	21.19	1,366,959	-0.06(-0.28%)
Mar 09, 2007	21.37	21.39	21.13	21.25	1,114,264	-0.03(-0.15%)
Mar 08, 2007	21.28	21.36	21.10	21.28	1,736,704	+0.06(+0.30%)
Mar 07, 2007	21.39	21.42	21.22	21.22	1,399,558	-0.21(-0.98%)
Mar 06, 2007	21.42	21.45	21.24	21.43	1,950,893	+0.18(+0.84%)
Mar 05, 2007	21.24	21.48	21.15	21.25	2,537,452	-0.07(-0.32%)
Mar 02, 2007	21.63	21.66	21.31	21.32	2,322,169	-0.36(-1.64%)
Mar 01, 2007	21.64	21.82	21.39	21.67	2,564,089	-0.13(-0.61%)
Feb 28, 2007	21.71	21.93	21.56	21.81	2,943,295	+0.10(+0.44%)
Feb 27, 2007	21.94	22.09	21.71	21.71	3,526,135	-0.37(-1.70%)
Feb 26, 2007	21.94	22.11	21.92	22.09	1,975,003	+0.16(+0.73%)
Feb 23, 2007	21.89	21.96	21.70	21.93	1,838,657	+0.05(+0.23%)
Feb 22, 2007	21.89	22.11	21.78	21.88	1,204,841	+0.03(+0.15%)
Feb 21, 2007	21.94	21.99	21.77	21.84	1,318,389	-0.12(-0.56%)
Feb 20, 2007	21.94	22.00	21.86	21.97	1,134,830	+0.07(+0.31%)
Feb 16, 2007	21.85	22.03	21.82	21.90	1,287,103	-0.04(-0.17%)
Feb 15, 2007	21.98	22.09	21.82	21.93	1,105,075	-0.04(-0.19%)
Feb 14, 2007	21.86	22.01	21.80	21.98	1,364,432	+0.02(+0.10%)
Feb 13, 2007	21.93	21.99	21.85	21.95	1,477,239	+0.09(+0.42%)
Feb 12, 2007	21.97	22.11	21.80	21.86	1,817,385	-0.23(-1.05%)
Feb 09, 2007	22.15	22.26	22.00	22.09	1,682,883	-0.06(-0.27%)
Feb 08, 2007	22.17	22.21	22.03	22.15	2,073,849	-0.01(-0.06%)
Feb 07, 2007	22.17	22.24	21.92	22.17	3,980,986	-0.01(-0.06%)
Feb 06, 2007	21.99	22.37	21.89	22.18	2,823,621	+0.33(+1.53%)
Feb 05, 2007	22.03	22.17	21.74	21.85	1,443,534	-0.19(-0.87%)
Feb 02, 2007	21.99	22.08	21.93	22.04	1,490,135	+0.06(+0.27%)
Feb 01, 2007	21.93	22.08	21.88	21.98	2,505,947	+0.10(+0.46%)
Jan 31, 2007	21.89	21.93	21.75	21.88	1,499,761	-0.01(-0.06%)
Jan 30, 2007	21.81	21.91	21.73	21.89	1,016,687	+0.13(+0.61%)
Jan 29, 2007	21.72	21.83	21.63	21.76	1,545,268	-0.00(-0.02%)
Jan 26, 2007	21.99	22.04	21.63	21.77	1,812,622	-0.23(-1.06%)
Jan 25, 2007	22.11	22.14	21.96	22.00	2,341,640	-0.07(-0.31%)
Jan 24, 2007	22.09	22.17	21.97	22.07	1,523,608	-0.01(-0.06%)
Jan 23, 2007	21.96	22.17	21.90	22.08	1,785,055	+0.17(+0.77%)
Jan 22, 2007	21.90	22.02	21.86	21.91	1,463,662	+0.00(+0.00%)
Jan 19, 2007	21.97	21.97	21.80	21.91	1,368,491	-0.05(-0.25%)
Jan 18, 2007	22.06	22.06	21.88	21.97	1,853,753	-0.10(-0.46%)
Jan 17, 2007	22.05	22.15	21.97	22.07	2,200,963	-0.02(-0.08%)
Jan 16, 2007	21.85	22.11	21.79	22.09	2,452,564	+0.24(+1.09%)
Jan 12, 2007	21.91	21.94	21.80	21.85	1,254,286	-0.13(-0.58%)
Jan 11, 2007	21.80	22.01	21.80	21.98	2,895,600	+0.17(+0.80%)
Jan 10, 2007	21.59	21.92	21.44	21.80	3,935,260	+0.14(+0.65%)
Jan 09, 2007	21.55	21.73	21.51	21.66	2,574,645	+0.24(+1.13%)
Jan 08, 2007	21.19	21.51	21.14	21.42	2,305,979	+0.21(+0.99%)
Jan 05, 2007	21.18	21.25	21.11	21.21	1,594,713	+0.04(+0.17%)
Jan 04, 2007	21.19	21.26	20.98	21.17	2,337,483	-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.