Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	22.99	23.00	22.66	22.83	630,420	+0.05(+0.24%)
Mar 29, 2007	22.80	23.02	22.51	22.77	938,326	+0.02(+0.10%)
Mar 28, 2007	22.88	22.99	22.65	22.75	1,459,880	+0.04(+0.17%)
Mar 27, 2007	23.05	23.22	22.68	22.71	1,083,882	-0.49(-2.13%)
Mar 26, 2007	23.00	23.26	22.70	23.21	1,656,118	+0.56(+2.49%)
Mar 23, 2007	22.64	22.76	22.30	22.64	1,220,640	-0.20(-0.88%)
Mar 22, 2007	23.04	23.19	22.63	22.84	1,817,683	+0.08(+0.34%)
Mar 21, 2007	22.19	22.78	22.14	22.77	1,615,001	+0.63(+2.86%)
Mar 20, 2007	22.43	22.67	22.06	22.13	1,762,688	+0.05(+0.24%)
Mar 19, 2007	21.79	22.13	21.50	22.08	1,865,215	+0.48(+2.21%)
Mar 16, 2007	21.15	21.69	21.10	21.60	1,527,591	+0.64(+3.05%)
Mar 15, 2007	20.83	21.43	20.83	20.96	1,060,143	+0.15(+0.74%)
Mar 14, 2007	20.19	20.91	20.10	20.81	2,086,287	+0.27(+1.31%)
Mar 13, 2007	21.63	21.72	20.48	20.54	1,523,204	-1.10(-5.06%)
Mar 12, 2007	21.32	21.79	21.27	21.63	1,241,964	+0.30(+1.41%)
Mar 09, 2007	21.59	21.61	21.06	21.33	1,157,717	-0.08(-0.36%)
Mar 08, 2007	21.86	22.01	21.28	21.41	1,175,971	+0.02(+0.07%)
Mar 07, 2007	21.49	21.93	21.25	21.39	1,857,125	-0.11(-0.50%)
Mar 06, 2007	20.91	21.59	20.85	21.50	1,622,872	+1.11(+5.45%)
Mar 05, 2007	20.18	21.26	20.06	20.39	2,820,020	-0.42(-2.00%)
Mar 02, 2007	21.25	21.97	20.64	20.81	3,481,248	-1.16(-5.27%)
Mar 01, 2007	22.86	23.30	21.89	21.96	3,210,431	-1.20(-5.16%)
Feb 28, 2007	22.43	23.33	22.03	23.16	2,613,228	+0.62(+2.74%)
Feb 27, 2007	23.84	24.09	22.03	22.54	3,275,065	-1.91(-7.82%)
Feb 26, 2007	24.37	24.56	24.01	24.46	2,066,396	+0.52(+2.16%)
Feb 23, 2007	23.22	24.11	23.14	23.94	4,111,448	+1.33(+5.87%)
Feb 22, 2007	22.80	22.95	22.23	22.61	1,676,519	+0.02(+0.07%)
Feb 21, 2007	21.90	22.90	21.62	22.60	2,077,921	+0.77(+3.54%)
Feb 20, 2007	21.60	21.84	21.37	21.82	1,167,285	-0.24(-1.08%)
Feb 16, 2007	21.81	22.15	21.69	22.06	833,212	+0.03(+0.14%)
Feb 15, 2007	21.98	22.09	21.73	22.03	748,749	+0.05(+0.25%)
Feb 14, 2007	21.86	22.11	21.59	21.98	1,180,212	+0.26(+1.21%)
Feb 13, 2007	21.60	21.94	21.52	21.72	1,061,811	+0.39(+1.84%)
Feb 12, 2007	21.31	21.70	21.09	21.32	1,649,628	-0.29(-1.32%)
Feb 09, 2007	22.21	22.37	21.53	21.61	1,760,484	-0.62(-2.81%)
Feb 08, 2007	21.92	22.31	21.78	22.23	1,168,752	+0.15(+0.70%)
Feb 07, 2007	22.03	22.32	21.79	22.08	1,251,825	-0.02(-0.07%)
Feb 06, 2007	22.68	22.70	21.99	22.09	1,428,571	-0.26(-1.17%)
Feb 05, 2007	22.08	22.47	21.95	22.36	1,328,464	+0.41(+1.88%)
Feb 02, 2007	21.80	22.09	21.33	21.94	1,929,916	-0.15(-0.68%)
Feb 01, 2007	22.14	22.33	21.99	22.09	1,376,591	+0.20(+0.92%)
Jan 31, 2007	21.51	22.00	21.41	21.89	1,917,273	+0.22(+1.03%)
Jan 30, 2007	21.47	21.91	21.47	21.67	1,022,558	+0.24(+1.12%)
Jan 29, 2007	21.50	21.94	21.33	21.43	2,002,324	-0.02(-0.11%)
Jan 26, 2007	21.16	21.57	20.98	21.45	1,739,438	+0.24(+1.13%)
Jan 25, 2007	21.60	21.60	20.95	21.22	2,328,798	-0.12(-0.58%)
Jan 24, 2007	20.71	21.55	20.58	21.34	2,104,155	+0.56(+2.71%)
Jan 23, 2007	19.83	20.79	19.77	20.78	1,912,104	+1.25(+6.40%)
Jan 22, 2007	19.44	19.67	19.17	19.53	1,157,742	+0.07(+0.36%)
Jan 19, 2007	19.40	19.68	19.17	19.46	969,789	+0.09(+0.48%)
Jan 18, 2007	19.73	19.86	19.29	19.36	1,711,709	-0.22(-1.10%)
Jan 17, 2007	19.12	19.74	19.12	19.58	1,550,613	+0.29(+1.48%)
Jan 16, 2007	19.35	19.48	18.91	19.29	1,606,592	+0.12(+0.60%)
Jan 12, 2007	18.45	19.28	18.45	19.18	1,586,993	+0.85(+4.63%)
Jan 11, 2007	18.17	18.65	18.06	18.33	1,521,188	+0.16(+0.89%)
Jan 10, 2007	17.91	18.25	17.83	18.17	1,936,910	+0.08(+0.43%)
Jan 09, 2007	18.45	18.45	17.94	18.09	2,236,097	-0.40(-2.17%)
Jan 08, 2007	18.47	18.58	18.02	18.49	1,697,968	+0.07(+0.38%)
Jan 05, 2007	18.05	18.59	17.75	18.42	2,190,906	-0.22(-1.16%)
Jan 04, 2007	18.87	19.11	18.59	18.64	1,572,728	-0.32(-1.67%)

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.