Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	20.07	20.18	20.04	20.08	408,358	-0.01(-0.03%)
Mar 29, 2007	20.04	20.11	19.93	20.09	327,151	+0.20(+1.01%)
Mar 28, 2007	20.00	20.00	19.82	19.89	424,010	-0.19(-0.96%)
Mar 27, 2007	20.13	20.13	19.94	20.08	215,569	+0.06(+0.29%)
Mar 26, 2007	20.26	20.65	19.86	20.02	330,716	-0.06(-0.29%)
Mar 23, 2007	20.18	20.18	20.05	20.08	334,590	-0.14(-0.67%)
Mar 22, 2007	20.13	20.26	20.07	20.22	888,624	+0.14(+0.67%)
Mar 21, 2007	19.76	20.13	19.76	20.08	712,263	+0.29(+1.47%)
Mar 20, 2007	19.65	19.80	19.60	19.79	241,760	+0.11(+0.56%)
Mar 19, 2007	19.60	19.72	19.59	19.68	172,176	+0.21(+1.06%)
Mar 16, 2007	19.55	19.61	19.42	19.47	395,805	-0.05(-0.23%)
Mar 15, 2007	19.45	19.53	19.41	19.52	357,061	+0.03(+0.13%)
Mar 14, 2007	19.46	19.52	19.23	19.49	413,162	+0.01(+0.03%)
Mar 13, 2007	19.71	19.75	19.45	19.49	320,952	-0.22(-1.11%)
Mar 12, 2007	19.57	19.80	19.52	19.71	145,831	+0.08(+0.39%)
Mar 09, 2007	19.61	19.65	19.54	19.63	415,332	+0.15(+0.80%)
Mar 08, 2007	19.36	19.58	19.36	19.47	255,243	+0.23(+1.21%)
Mar 07, 2007	19.38	19.38	19.24	19.24	268,416	-0.15(-0.76%)
Mar 06, 2007	19.36	19.48	19.22	19.39	528,773	+0.24(+1.24%)
Mar 05, 2007	19.35	19.48	19.13	19.15	496,074	-0.28(-1.46%)
Mar 02, 2007	19.55	19.73	19.44	19.44	531,253	-0.22(-1.12%)
Mar 01, 2007	19.41	19.73	19.22	19.65	668,948	-0.09(-0.46%)
Feb 28, 2007	19.46	19.75	19.42	19.75	459,344	+0.38(+1.97%)
Feb 27, 2007	19.98	20.07	18.68	19.36	1,107,449	-0.76(-3.78%)
Feb 26, 2007	20.04	20.13	20.04	20.13	349,903	+0.11(+0.55%)
Feb 23, 2007	20.00	20.02	19.91	20.02	250,439	-0.01(-0.06%)
Feb 22, 2007	20.07	20.09	19.94	20.03	434,394	+0.03(+0.13%)
Feb 21, 2007	19.98	20.04	19.89	20.00	178,530	-0.01(-0.03%)
Feb 20, 2007	20.00	20.06	19.93	20.01	711,178	+0.00(+0.00%)
Feb 16, 2007	19.98	20.01	19.85	20.01	175,896	+0.03(+0.16%)
Feb 15, 2007	19.95	20.02	19.93	19.98	304,060	+0.05(+0.26%)
Feb 14, 2007	19.82	19.97	19.82	19.93	195,423	+0.19(+0.98%)
Feb 13, 2007	19.63	19.74	19.60	19.73	398,687	+0.19(+0.96%)
Feb 12, 2007	19.62	19.65	19.51	19.55	318,238	-0.10(-0.49%)
Feb 09, 2007	19.87	19.89	19.56	19.64	445,397	-0.24(-1.20%)
Feb 08, 2007	19.82	19.88	19.77	19.88	268,416	+0.01(+0.03%)
Feb 07, 2007	19.85	19.93	19.79	19.87	325,446	+0.01(+0.06%)
Feb 06, 2007	19.88	19.90	19.78	19.86	252,453	+0.02(+0.10%)
Feb 05, 2007	19.88	19.88	19.80	19.84	227,502	-0.06(-0.29%)
Feb 02, 2007	19.81	19.91	19.81	19.90	505,217	+0.10(+0.52%)
Feb 01, 2007	19.89	19.90	19.76	19.80	435,478	-0.05(-0.23%)
Jan 31, 2007	19.73	19.91	19.69	19.84	255,243	+0.11(+0.56%)
Jan 30, 2007	19.67	19.73	19.58	19.73	228,277	+0.18(+0.92%)
Jan 29, 2007	19.51	19.58	19.46	19.55	494,369	+0.06(+0.30%)
Jan 26, 2007	19.45	19.51	19.29	19.49	437,338	+0.03(+0.13%)
Jan 25, 2007	20.00	20.00	19.37	19.47	326,376	-0.18(-0.92%)
Jan 24, 2007	19.42	19.65	19.35	19.65	513,276	+0.39(+2.01%)
Jan 23, 2007	19.16	19.32	19.07	19.26	192,943	+0.19(+0.98%)
Jan 22, 2007	19.07	19.15	19.06	19.07	176,206	-0.01(-0.07%)
Jan 19, 2007	19.13	19.20	19.06	19.09	306,694	-0.03(-0.13%)
Jan 18, 2007	19.04	19.15	19.04	19.11	258,962	+0.14(+0.75%)
Jan 17, 2007	19.02	19.04	18.91	18.97	271,050	-0.06(-0.31%)
Jan 16, 2007	19.16	19.18	18.99	19.03	998,966	-0.03(-0.14%)
Jan 12, 2007	19.00	19.12	19.00	19.05	190,153	+0.06(+0.34%)
Jan 11, 2007	18.82	19.02	18.82	18.99	530,633	+0.16(+0.86%)
Jan 10, 2007	18.72	18.83	18.62	18.83	673,829	+0.11(+0.59%)
Jan 09, 2007	18.81	18.85	18.63	18.72	1,980,576	-0.16(-0.85%)
Jan 08, 2007	18.83	18.95	18.75	18.88	408,978	+0.04(+0.21%)
Jan 05, 2007	19.05	19.13	18.82	18.84	292,282	-0.26(-1.35%)
Jan 04, 2007	19.09	19.14	18.98	19.10	598,977	-0.04(-0.20%)

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.