Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	23.93	24.16	23.37	23.54	3,423,439	-0.62(-2.55%)
Mar 29, 2007	24.08	24.40	23.82	24.16	1,905,895	+0.29(+1.23%)
Mar 28, 2007	24.31	24.35	23.77	23.86	3,047,038	-0.26(-1.09%)
Mar 27, 2007	24.19	24.35	23.93	24.13	1,389,765	-0.32(-1.32%)
Mar 26, 2007	24.95	24.99	24.10	24.45	3,083,716	-0.51(-2.05%)
Mar 23, 2007	24.40	25.12	24.23	24.96	4,236,678	+0.56(+2.31%)
Mar 22, 2007	24.83	25.04	24.32	24.40	4,833,481	+0.02(+0.06%)
Mar 21, 2007	24.12	24.74	23.96	24.38	4,417,801	+0.44(+1.82%)
Mar 20, 2007	23.84	24.31	23.73	23.94	4,357,602	+0.26(+1.08%)
Mar 19, 2007	23.44	23.89	23.23	23.69	3,599,463	+0.65(+2.84%)
Mar 16, 2007	23.51	23.51	22.91	23.03	4,098,731	-0.47(-1.99%)
Mar 15, 2007	22.61	23.77	22.61	23.50	5,624,975	+0.90(+3.96%)
Mar 14, 2007	21.07	22.91	21.06	22.61	8,337,795	+1.32(+6.19%)
Mar 13, 2007	22.43	22.09	21.14	21.29	5,070,956	-1.14(-5.10%)
Mar 12, 2007	22.51	22.54	22.06	22.43	4,276,406	+0.73(+3.36%)
Mar 09, 2007	21.60	22.57	21.43	21.70	16,979,378	+3.18(+17.14%)
Mar 08, 2007	18.33	18.80	18.33	18.53	2,037,206	+0.35(+1.90%)
Mar 07, 2007	18.14	18.44	17.99	18.18	1,740,064	+0.05(+0.29%)
Mar 06, 2007	17.98	18.23	17.75	18.13	2,367,039	+0.45(+2.55%)
Mar 05, 2007	17.85	18.26	17.63	17.68	2,444,382	-0.44(-2.41%)
Mar 02, 2007	18.42	18.56	18.08	18.11	2,127,970	-0.31(-1.67%)
Mar 01, 2007	18.44	18.50	17.96	18.42	3,869,807	-0.40(-2.12%)
Feb 28, 2007	18.93	19.08	18.16	18.82	3,697,004	-0.15(-0.79%)
Feb 27, 2007	19.83	19.87	18.81	18.97	2,782,986	-1.01(-5.05%)
Feb 26, 2007	20.09	20.22	19.78	19.98	1,083,970	-0.11(-0.56%)
Feb 23, 2007	19.96	20.13	19.69	20.09	1,427,905	+0.11(+0.53%)
Feb 22, 2007	20.24	20.28	19.83	19.99	1,780,329	-0.26(-1.26%)
Feb 21, 2007	19.90	20.26	19.84	20.24	1,780,329	+0.30(+1.51%)
Feb 20, 2007	19.85	20.02	19.75	19.94	2,662,454	+0.07(+0.34%)
Feb 16, 2007	20.02	20.02	19.69	19.87	1,452,755	-0.20(-0.97%)
Feb 15, 2007	19.91	20.11	19.60	20.07	2,738,866	+0.20(+0.98%)
Feb 14, 2007	19.93	20.00	19.78	19.87	1,454,891	+0.05(+0.23%)
Feb 13, 2007	19.84	19.93	19.74	19.83	1,955,052	+0.13(+0.65%)
Feb 12, 2007	19.91	19.96	19.64	19.70	1,179,452	-0.14(-0.72%)
Feb 09, 2007	20.63	20.68	19.60	19.84	2,593,617	-0.79(-3.83%)
Feb 08, 2007	20.32	20.69	20.20	20.63	2,950,029	+0.26(+1.29%)
Feb 07, 2007	20.17	20.45	19.94	20.37	1,932,754	+0.35(+1.77%)
Feb 06, 2007	20.05	20.17	19.87	20.02	2,001,326	+0.01(+0.04%)
Feb 05, 2007	19.57	20.18	19.44	20.01	2,854,348	+0.44(+2.27%)
Feb 02, 2007	19.66	19.81	19.46	19.57	1,856,741	-0.08(-0.38%)
Feb 01, 2007	19.51	19.66	19.45	19.64	2,004,781	+0.13(+0.66%)
Jan 31, 2007	19.54	19.63	19.38	19.51	2,930,892	-0.12(-0.61%)
Jan 30, 2007	19.57	19.72	19.32	19.63	2,031,625	+0.06(+0.31%)
Jan 29, 2007	19.26	19.63	19.16	19.57	2,516,807	+0.24(+1.25%)
Jan 26, 2007	19.19	19.37	18.93	19.33	1,146,044	+0.22(+1.14%)
Jan 25, 2007	19.43	19.82	18.90	19.11	1,624,449	-0.41(-2.12%)
Jan 24, 2007	19.53	19.75	19.32	19.53	1,696,608	+0.17(+0.89%)
Jan 23, 2007	19.39	19.57	19.11	19.35	1,244,782	+0.01(+0.04%)
Jan 22, 2007	19.53	19.55	18.96	19.35	1,788,037	-0.18(-0.92%)
Jan 19, 2007	19.41	19.61	19.20	19.53	2,097,405	+0.15(+0.78%)
Jan 18, 2007	19.20	19.49	19.04	19.38	1,469,233	+0.32(+1.66%)
Jan 17, 2007	19.26	19.32	19.03	19.06	1,639,466	-0.42(-2.16%)
Jan 16, 2007	19.55	19.63	19.41	19.48	1,467,240	-0.02(-0.12%)
Jan 12, 2007	19.17	19.55	18.84	19.50	1,900,994	+0.33(+1.73%)
Jan 11, 2007	18.38	19.67	18.25	19.17	3,915,210	+0.96(+5.29%)
Jan 10, 2007	18.30	18.35	18.00	18.21	1,876,940	-0.23(-1.22%)
Jan 09, 2007	18.15	18.60	18.10	18.44	2,560,793	+0.36(+2.00%)
Jan 08, 2007	17.39	18.12	17.21	18.08	2,470,428	+0.60(+3.45%)
Jan 05, 2007	17.41	17.74	17.09	17.47	1,849,299	+0.06(+0.35%)
Jan 04, 2007	17.28	17.68	17.13	17.41	2,429,764	+0.23(+1.31%)
Jan 03, 2007	17.37	17.66	17.13	17.19	2,808,368	-0.06(-0.35%)
Dec 29, 2006	17.44	17.68	17.10	17.25	1,613,153	-0.24(-1.38%)
Dec 28, 2006	17.57	17.68	17.31	17.49	1,341,127	-0.08(-0.47%)
Dec 27, 2006	17.34	17.64	17.25	17.57	1,193,486	+0.22(+1.26%)
Dec 26, 2006	17.31	17.44	17.15	17.35	1,398,934	-0.20(-1.11%)
Dec 22, 2006	17.73	17.73	17.43	17.55	1,263,254	-0.19(-1.06%)
Dec 21, 2006	17.55	18.10	17.55	17.74	1,890,229	+0.19(+1.07%)
Dec 20, 2006	17.66	17.96	17.54	17.55	1,447,439	-0.11(-0.60%)
Dec 19, 2006	17.80	17.83	17.38	17.65	2,813,949	-0.32(-1.76%)
Dec 18, 2006	18.06	18.14	17.92	17.97	1,397,606	-0.08(-0.42%)
Dec 15, 2006	18.06	18.10	17.91	18.05	3,072,288	+0.04(+0.21%)
Dec 14, 2006	17.58	18.05	17.56	18.01	1,907,771	+0.61(+3.50%)
Dec 13, 2006	17.24	17.55	17.19	17.40	1,669,898	-0.10(-0.56%)
Dec 12, 2006	17.73	17.83	17.40	17.50	2,264,050	-0.32(-1.82%)
Dec 11, 2006	17.61	17.84	17.56	17.82	2,239,864	+0.22(+1.24%)
Dec 08, 2006	17.47	17.76	17.47	17.60	2,759,863	+0.06(+0.34%)
Dec 07, 2006	17.68	17.74	17.44	17.54	2,680,527	-0.08(-0.47%)
Dec 06, 2006	17.38	17.71	17.36	17.62	2,369,830	+0.31(+1.78%)
Dec 05, 2006	17.30	17.50	16.89	17.32	2,896,075	+0.08(+0.48%)
Dec 04, 2006	16.53	17.41	16.53	17.23	2,500,461	+0.82(+5.00%)
Dec 01, 2006	16.55	16.91	16.16	16.41	2,059,532	-0.38(-2.24%)
Nov 30, 2006	17.62	17.66	16.48	16.79	2,389,897	-0.08(-0.49%)
Nov 29, 2006	16.92	17.08	16.71	16.87	2,603,584	+0.07(+0.40%)
Nov 28, 2006	16.78	16.92	16.56	16.80	1,943,917	-0.07(-0.40%)
Nov 27, 2006	17.25	17.32	16.83	16.87	2,353,219	-0.57(-3.28%)
Nov 24, 2006	17.43	17.48	17.32	17.44	653,819	+0.02(+0.09%)
Nov 22, 2006	17.45	17.62	17.38	17.43	2,359,863	-0.18(-1.03%)
Nov 21, 2006	16.87	17.75	16.87	17.61	3,374,480	+0.68(+4.00%)
Nov 20, 2006	16.86	17.03	16.73	16.93	3,240,261	+0.13(+0.76%)
Nov 17, 2006	17.38	17.38	16.33	16.80	4,296,206	-0.58(-3.33%)
Nov 16, 2006	18.40	19.84	17.38	17.38	17,816,852	+0.71(+4.29%)
Nov 15, 2006	16.32	17.28	16.28	16.67	5,042,916	+0.47(+2.88%)
Nov 14, 2006	16.18	16.26	16.03	16.20	1,758,801	+0.09(+0.56%)
Nov 13, 2006	16.22	16.37	16.01	16.11	2,293,551	-0.05(-0.28%)
Nov 10, 2006	16.08	16.25	16.01	16.16	1,216,343	+0.14(+0.89%)
Nov 09, 2006	16.37	16.39	15.85	16.01	1,505,379	-0.23(-1.44%)
Nov 08, 2006	16.18	16.37	16.04	16.25	977,673	-0.01(-0.05%)
Nov 07, 2006	16.21	16.52	16.03	16.25	1,817,671	+0.02(+0.14%)
Nov 06, 2006	15.46	16.34	15.46	16.23	4,149,628	+0.92(+5.99%)
Nov 03, 2006	15.69	15.93	15.07	15.31	1,837,339	-0.17(-1.12%)
Nov 02, 2006	15.50	15.56	15.28	15.49	1,098,736	-0.02(-0.15%)
Nov 01, 2006	15.80	15.85	15.44	15.51	1,399,865	-0.35(-2.23%)
Oct 31, 2006	15.79	15.94	15.73	15.86	1,928,768	+0.15(+0.96%)
Oct 30, 2006	15.18	15.79	15.17	15.71	2,168,634	+0.53(+3.52%)
Oct 27, 2006	15.61	15.61	14.91	15.18	1,617,007	-0.45(-2.89%)
Oct 26, 2006	15.31	15.67	15.21	15.63	1,726,642	+0.25(+1.61%)
Oct 25, 2006	15.65	15.75	15.20	15.38	1,148,569	-0.17(-1.11%)
Oct 24, 2006	15.66	15.83	15.43	15.55	1,298,071	-0.11(-0.67%)
Oct 23, 2006	15.47	15.71	15.30	15.66	1,173,553	+0.19(+1.22%)
Oct 20, 2006	15.52	15.54	15.30	15.47	930,629	+0.01(+0.05%)
Oct 19, 2006	15.34	15.68	15.31	15.46	897,407	-0.01(-0.05%)
Oct 18, 2006	15.80	15.80	15.37	15.47	1,350,961	-0.26(-1.63%)
Oct 17, 2006	15.76	15.78	15.40	15.73	1,277,074	-0.04(-0.24%)
Oct 16, 2006	15.80	15.94	15.76	15.76	1,794,150	+0.08(+0.48%)
Oct 13, 2006	15.60	15.76	15.52	15.69	1,873,751	+0.08(+0.53%)
Oct 12, 2006	15.30	15.67	15.25	15.61	3,220,061	+0.31(+2.02%)
Oct 11, 2006	15.02	15.32	14.97	15.30	4,735,674	+0.28(+1.85%)
Oct 10, 2006	14.97	15.04	14.74	15.02	3,405,842	+0.05(+0.35%)
Oct 09, 2006	15.05	15.05	14.74	14.97	2,504,049	-0.16(-1.05%)
Oct 06, 2006	15.38	15.38	15.12	15.13	1,872,555	-0.25(-1.62%)
Oct 05, 2006	15.42	15.50	15.22	15.37	2,607,438	-0.02(-0.15%)
Oct 04, 2006	15.40	15.50	15.35	15.40	2,747,903	+0.00(+0.00%)
Oct 03, 2006	15.15	15.46	14.96	15.40	2,739,398	+0.31(+2.05%)
Oct 02, 2006	14.91	15.36	14.65	15.09	2,712,820	+0.18(+1.21%)
Sep 29, 2006	15.12	15.26	14.90	14.91	1,691,027	-0.26(-1.74%)
Sep 28, 2006	15.29	15.39	15.05	15.17	1,957,605	-0.12(-0.79%)
Sep 27, 2006	15.00	15.32	14.91	15.29	1,808,901	+0.29(+1.96%)
Sep 26, 2006	14.90	15.05	14.78	15.00	2,229,498	+0.12(+0.81%)
Sep 25, 2006	14.49	14.91	14.39	14.88	2,974,480	+0.39(+2.70%)
Sep 22, 2006	14.67	14.91	14.46	14.49	2,159,332	-0.33(-2.23%)
Sep 21, 2006	15.01	15.01	14.72	14.82	1,845,445	-0.14(-0.96%)
Sep 20, 2006	15.00	15.16	14.89	14.96	2,115,478	+0.21(+1.43%)
Sep 19, 2006	14.54	15.12	14.52	14.75	3,265,643	+0.16(+1.08%)
Sep 18, 2006	14.55	14.74	14.42	14.59	1,731,957	-0.14(-0.92%)
Sep 15, 2006	15.07	15.34	14.43	14.73	4,071,755	-0.34(-2.25%)
Sep 14, 2006	15.28	15.28	14.95	15.07	2,702,056	-0.39(-2.53%)
Sep 13, 2006	14.82	15.48	14.78	15.46	4,723,050	+0.61(+4.11%)
Sep 12, 2006	14.57	15.00	14.53	14.85	2,300,063	+0.36(+2.49%)
Sep 11, 2006	13.85	14.52	13.85	14.49	2,281,325	+0.41(+2.94%)
Sep 08, 2006	13.88	14.22	13.85	14.07	2,131,957	+0.27(+1.96%)
Sep 07, 2006	13.78	13.90	13.64	13.80	2,502,322	+0.02(+0.16%)
Sep 06, 2006	13.85	13.88	13.72	13.78	1,787,505	+0.01(+0.05%)
Sep 05, 2006	13.78	13.80	13.67	13.77	1,636,675	+0.00(+0.00%)
Sep 01, 2006	13.82	13.86	13.64	13.77	1,088,636	-0.04(-0.27%)
Aug 31, 2006	13.85	13.89	13.75	13.81	1,765,047	+0.05(+0.33%)
Aug 30, 2006	13.77	13.92	13.69	13.76	1,748,967	-0.01(-0.06%)
Aug 29, 2006	13.66	13.81	13.56	13.77	1,489,034	+0.11(+0.83%)
Aug 28, 2006	13.55	13.66	13.51	13.66	1,679,067	+0.11(+0.83%)
Aug 25, 2006	13.44	13.59	13.41	13.54	2,412,887	+0.08(+0.62%)
Aug 24, 2006	13.61	13.67	13.16	13.46	4,855,275	+0.05(+0.39%)
Aug 23, 2006	13.73	13.74	13.34	13.41	4,371,422	-0.36(-2.62%)
Aug 22, 2006	13.91	13.91	13.67	13.77	1,244,782	-0.11(-0.76%)

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.