Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	23.25	23.26	22.91	23.09	623,344	+0.05(+0.24%)
Mar 29, 2007	23.06	23.28	22.77	23.03	927,794	+0.02(+0.10%)
Mar 28, 2007	23.14	23.25	22.91	23.01	1,443,495	+0.04(+0.17%)
Mar 27, 2007	23.31	23.48	22.94	22.97	1,071,717	-0.50(-2.13%)
Mar 26, 2007	23.27	23.52	22.95	23.47	1,637,531	+0.57(+2.49%)
Mar 23, 2007	22.90	23.02	22.55	22.90	1,206,940	-0.20(-0.88%)
Mar 22, 2007	23.30	23.45	22.88	23.10	1,797,282	+0.08(+0.34%)
Mar 21, 2007	22.45	23.04	22.39	23.02	1,596,875	+0.64(+2.86%)
Mar 20, 2007	22.68	22.92	22.31	22.38	1,742,905	+0.05(+0.24%)
Mar 19, 2007	22.04	22.38	21.74	22.33	1,844,281	+0.48(+2.21%)
Mar 16, 2007	21.39	21.94	21.34	21.85	1,510,447	+0.65(+3.05%)
Mar 15, 2007	21.07	21.67	21.07	21.20	1,048,244	+0.16(+0.74%)
Mar 14, 2007	20.42	21.14	20.33	21.04	2,062,871	+0.27(+1.31%)
Mar 13, 2007	21.88	21.96	20.71	20.77	1,506,108	-1.11(-5.06%)
Mar 12, 2007	21.57	22.04	21.51	21.88	1,228,025	+0.30(+1.41%)
Mar 09, 2007	21.83	21.85	21.30	21.57	1,144,724	-0.08(-0.36%)
Mar 08, 2007	22.11	22.26	21.52	21.65	1,162,773	+0.02(+0.07%)
Mar 07, 2007	21.74	22.18	21.50	21.64	1,836,282	-0.11(-0.50%)
Mar 06, 2007	21.14	21.83	21.09	21.74	1,604,658	+1.12(+5.45%)
Mar 05, 2007	20.41	21.50	20.29	20.62	2,788,370	-0.42(-2.00%)
Mar 02, 2007	21.49	22.22	20.87	21.04	3,442,177	-1.17(-5.27%)
Mar 01, 2007	23.12	23.56	22.14	22.21	3,174,399	-1.21(-5.16%)
Feb 28, 2007	22.68	23.59	22.28	23.42	2,583,899	+0.62(+2.74%)
Feb 27, 2007	24.11	24.37	22.28	22.80	3,238,308	-1.94(-7.82%)
Feb 26, 2007	24.65	24.84	24.28	24.73	2,043,204	+0.52(+2.16%)
Feb 23, 2007	23.48	24.38	23.41	24.21	4,065,304	+1.34(+5.87%)
Feb 22, 2007	23.06	23.21	22.48	22.87	1,657,703	+0.02(+0.07%)
Feb 21, 2007	22.15	23.16	21.87	22.85	2,054,599	+0.78(+3.53%)
Feb 20, 2007	21.85	22.09	21.61	22.07	1,154,184	-0.24(-1.08%)
Feb 16, 2007	22.06	22.40	21.94	22.31	823,860	+0.03(+0.14%)
Feb 15, 2007	22.23	22.34	21.98	22.28	740,345	+0.05(+0.25%)
Feb 14, 2007	22.11	22.36	21.83	22.23	1,166,966	+0.27(+1.21%)
Feb 13, 2007	21.85	22.19	21.76	21.96	1,049,894	+0.40(+1.85%)
Feb 12, 2007	21.55	21.95	21.33	21.57	1,631,113	-0.29(-1.32%)
Feb 09, 2007	22.46	22.63	21.78	21.85	1,740,725	-0.63(-2.81%)
Feb 08, 2007	22.17	22.56	22.03	22.49	1,155,635	+0.16(+0.70%)
Feb 07, 2007	22.28	22.57	22.04	22.33	1,237,775	-0.02(-0.07%)
Feb 06, 2007	22.94	22.96	22.24	22.35	1,412,538	-0.27(-1.17%)
Feb 05, 2007	22.33	22.73	22.20	22.61	1,313,554	+0.42(+1.88%)
Feb 02, 2007	22.05	22.35	21.57	22.19	1,908,255	-0.15(-0.68%)
Feb 01, 2007	22.39	22.59	22.24	22.35	1,361,141	+0.20(+0.92%)
Jan 31, 2007	21.75	22.25	21.65	22.14	1,895,755	+0.23(+1.03%)
Jan 30, 2007	21.71	22.16	21.71	21.92	1,011,082	+0.24(+1.12%)
Jan 29, 2007	21.74	22.19	21.57	21.67	1,979,851	-0.02(-0.11%)
Jan 26, 2007	21.40	21.81	21.22	21.70	1,719,915	+0.24(+1.13%)
Jan 25, 2007	21.85	21.85	21.18	21.46	2,302,661	-0.12(-0.58%)
Jan 24, 2007	20.95	21.79	20.82	21.58	2,080,540	+0.57(+2.71%)
Jan 23, 2007	20.06	21.03	20.00	21.01	1,890,644	+1.26(+6.40%)
Jan 22, 2007	19.66	19.90	19.39	19.75	1,144,748	+0.07(+0.36%)
Jan 19, 2007	19.62	19.90	19.39	19.68	958,905	+0.09(+0.48%)
Jan 18, 2007	19.95	20.08	19.51	19.58	1,692,497	-0.22(-1.10%)
Jan 17, 2007	19.34	19.97	19.33	19.80	1,533,210	+0.29(+1.48%)
Jan 16, 2007	19.57	19.70	19.12	19.51	1,588,561	+0.12(+0.60%)
Jan 12, 2007	18.66	19.50	18.66	19.40	1,569,182	+0.86(+4.63%)
Jan 11, 2007	18.37	18.86	18.26	18.54	1,504,115	+0.16(+0.89%)
Jan 10, 2007	18.11	18.46	18.03	18.37	1,915,171	+0.08(+0.43%)
Jan 09, 2007	18.66	18.66	18.15	18.30	2,211,001	-0.41(-2.17%)
Jan 08, 2007	18.68	18.80	18.23	18.70	1,678,911	+0.07(+0.38%)
Jan 05, 2007	18.26	18.80	17.95	18.63	2,166,317	-0.22(-1.16%)
Jan 04, 2007	19.09	19.33	18.80	18.85	1,555,077	-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.