Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	20.16	20.26	19.67	19.94	5,869,930	-0.09(-0.46%)
Mar 29, 2007	19.82	20.05	19.74	20.04	6,851,609	+0.42(+2.16%)
Mar 28, 2007	19.63	19.97	19.60	19.61	9,629,062	-0.22(-1.11%)
Mar 27, 2007	20.40	20.40	19.81	19.83	8,741,931	-0.64(-3.14%)
Mar 26, 2007	20.39	20.50	20.09	20.48	6,350,215	+0.05(+0.25%)
Mar 23, 2007	20.77	20.81	20.35	20.43	9,556,757	-0.49(-2.34%)
Mar 22, 2007	21.07	21.26	20.84	20.91	8,114,102	-0.08(-0.40%)
Mar 21, 2007	20.55	21.02	20.33	21.00	7,989,718	+0.48(+2.36%)
Mar 20, 2007	20.30	20.54	20.21	20.52	7,618,161	+0.26(+1.26%)
Mar 19, 2007	19.84	20.30	19.78	20.26	8,446,965	+0.61(+3.08%)
Mar 16, 2007	19.44	19.81	19.42	19.65	10,375,053	+0.16(+0.81%)
Mar 15, 2007	19.22	19.62	19.22	19.50	5,856,073	+0.10(+0.52%)
Mar 14, 2007	18.92	19.48	18.87	19.40	9,698,737	+0.59(+3.14%)
Mar 13, 2007	19.41	19.26	18.75	18.81	7,067,786	-0.60(-3.11%)
Mar 12, 2007	19.33	19.50	19.26	19.41	5,518,155	+0.06(+0.32%)
Mar 09, 2007	19.25	19.52	19.19	19.35	6,147,345	+0.36(+1.89%)
Mar 08, 2007	18.97	19.12	18.77	18.99	4,989,589	+0.16(+0.84%)
Mar 07, 2007	18.59	18.96	18.53	18.83	5,815,926	+0.15(+0.79%)
Mar 06, 2007	18.53	18.80	18.28	18.68	8,094,468	+0.27(+1.45%)
Mar 05, 2007	18.54	18.72	18.28	18.42	6,429,119	-0.17(-0.91%)
Mar 02, 2007	18.66	18.82	18.49	18.59	6,665,909	-0.30(-1.61%)
Mar 01, 2007	18.67	19.15	18.31	18.89	8,827,353	+0.01(+0.04%)
Feb 28, 2007	18.89	19.13	18.78	18.88	7,012,568	-0.04(-0.19%)
Feb 27, 2007	19.73	19.85	18.91	18.92	8,226,588	-1.16(-5.78%)
Feb 26, 2007	20.06	20.14	19.84	20.08	5,322,672	+0.18(+0.91%)
Feb 23, 2007	20.15	20.17	19.81	19.90	4,746,752	-0.20(-1.00%)
Feb 22, 2007	20.09	20.10	19.78	20.10	3,978,691	-0.00(-0.01%)
Feb 21, 2007	20.01	20.12	19.84	20.10	6,812,702	+0.05(+0.24%)
Feb 20, 2007	19.67	20.08	19.45	20.05	5,778,380	+0.26(+1.29%)
Feb 16, 2007	19.57	19.92	19.56	19.79	6,214,153	+0.19(+0.96%)
Feb 15, 2007	19.57	19.75	19.51	19.61	5,202,023	-0.05(-0.28%)
Feb 14, 2007	19.02	19.66	18.98	19.66	7,491,212	+0.68(+3.58%)
Feb 13, 2007	18.80	19.01	18.78	18.98	4,077,093	+0.19(+1.00%)
Feb 12, 2007	18.62	18.91	18.57	18.80	6,442,853	+0.12(+0.65%)
Feb 09, 2007	18.98	19.06	18.60	18.67	4,897,027	-0.20(-1.05%)
Feb 08, 2007	19.11	19.13	18.60	18.87	8,850,215	-0.26(-1.34%)
Feb 07, 2007	18.98	19.26	18.87	19.13	6,115,905	+0.19(+0.99%)
Feb 06, 2007	18.94	18.96	18.60	18.94	7,874,909	+0.11(+0.56%)
Feb 05, 2007	18.95	19.08	18.83	18.83	9,122,180	-0.12(-0.66%)
Feb 02, 2007	18.48	18.99	18.45	18.96	8,769,721	+0.48(+2.60%)
Feb 01, 2007	18.12	18.63	18.12	18.48	7,437,616	+0.32(+1.74%)
Jan 31, 2007	17.88	18.25	17.50	18.16	7,523,432	+0.26(+1.47%)
Jan 30, 2007	17.78	18.02	17.48	17.90	5,310,553	+0.00(+0.00%)
Jan 29, 2007	17.77	18.03	17.49	17.90	9,153,532	+0.25(+1.43%)
Jan 26, 2007	17.53	17.74	17.18	17.65	7,111,702	+0.21(+1.22%)
Jan 25, 2007	17.88	17.95	17.41	17.43	6,426,289	-0.63(-3.48%)
Jan 24, 2007	17.87	18.08	17.87	18.06	5,905,473	+0.20(+1.13%)
Jan 23, 2007	17.90	18.13	17.86	17.86	7,873,260	-0.17(-0.92%)
Jan 22, 2007	18.38	18.43	17.96	18.03	6,184,111	-0.43(-2.34%)
Jan 19, 2007	18.17	18.61	18.14	18.46	4,943,792	+0.13(+0.70%)
Jan 18, 2007	18.67	18.86	18.28	18.33	6,940,476	-0.32(-1.70%)
Jan 17, 2007	18.82	18.94	18.62	18.65	5,462,421	-0.20(-1.04%)
Jan 16, 2007	18.65	18.85	18.57	18.84	4,368,546	+0.18(+0.98%)
Jan 12, 2007	18.44	18.90	18.37	18.66	8,170,947	+0.23(+1.24%)
Jan 11, 2007	18.22	18.60	18.08	18.43	4,934,967	+0.28(+1.54%)
Jan 10, 2007	17.90	18.18	17.88	18.15	18,323,162	+0.16(+0.88%)
Jan 09, 2007	17.67	18.08	17.67	18.00	7,021,286	+0.27(+1.52%)
Jan 08, 2007	17.63	17.93	17.43	17.73	5,098,833	+0.15(+0.83%)
Jan 05, 2007	17.59	17.66	17.52	17.58	6,349,784	+0.03(+0.15%)
Jan 04, 2007	17.65	17.66	17.26	17.55	15,754,522	-0.08(-0.48%)

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.