Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	25.44	25.55	25.00	25.19	24,360,132	-0.24(-0.94%)
Mar 29, 2007	24.90	25.68	24.71	25.43	50,007,768	+0.58(+2.33%)
Mar 28, 2007	24.79	24.89	24.48	24.85	45,604,080	+0.21(+0.87%)
Mar 27, 2007	24.90	24.90	24.52	24.63	72,949,320	-0.26(-1.05%)
Mar 26, 2007	24.80	24.92	24.44	24.90	41,051,832	+0.23(+0.93%)
Mar 23, 2007	24.48	24.80	24.39	24.67	39,860,440	+0.26(+1.07%)
Mar 22, 2007	24.49	24.52	24.01	24.40	34,726,456	+0.05(+0.20%)
Mar 21, 2007	24.29	24.49	23.98	24.36	49,071,960	+0.15(+0.62%)
Mar 20, 2007	25.63	25.84	23.48	24.21	125,194,840	-1.51(-5.86%)
Mar 19, 2007	25.63	25.94	25.60	25.71	21,551,420	+0.27(+1.06%)
Mar 16, 2007	25.51	25.69	25.24	25.44	24,247,354	-0.06(-0.25%)
Mar 15, 2007	25.40	25.63	25.18	25.51	16,961,594	+0.25(+0.97%)
Mar 14, 2007	25.26	25.51	24.81	25.26	28,710,600	+0.02(+0.09%)
Mar 13, 2007	25.55	25.97	25.21	25.24	28,791,438	-0.31(-1.21%)
Mar 12, 2007	25.36	25.63	25.26	25.55	17,299,534	+0.13(+0.53%)
Mar 09, 2007	25.47	25.63	25.08	25.41	31,731,682	+0.23(+0.91%)
Mar 08, 2007	25.15	25.36	24.83	25.18	33,860,940	+0.22(+0.89%)
Mar 07, 2007	24.66	25.32	24.49	24.96	35,779,344	+0.38(+1.55%)
Mar 06, 2007	24.32	24.75	24.26	24.58	20,179,598	+0.55(+2.28%)
Mar 05, 2007	24.19	24.68	24.00	24.03	19,729,766	-0.56(-2.26%)
Mar 02, 2007	24.87	25.12	24.45	24.59	23,907,036	-0.29(-1.15%)
Mar 01, 2007	24.24	25.21	23.95	24.87	24,976,580	+0.33(+1.36%)
Feb 28, 2007	24.58	24.90	24.48	24.54	29,690,726	+0.15(+0.62%)
Feb 27, 2007	24.86	25.40	24.29	24.39	30,947,990	-0.93(-3.67%)
Feb 26, 2007	25.21	25.63	25.21	25.32	20,021,108	+0.28(+1.11%)
Feb 23, 2007	25.12	25.44	25.02	25.04	20,370,116	+0.03(+0.13%)
Feb 22, 2007	24.09	25.07	23.89	25.01	26,498,804	+0.98(+4.10%)
Feb 21, 2007	23.84	24.13	23.57	24.02	16,994,858	+0.19(+0.80%)
Feb 20, 2007	23.69	23.86	23.57	23.83	11,640,210	-0.02(-0.07%)
Feb 16, 2007	24.02	24.20	23.81	23.85	18,380,016	-0.26(-1.09%)
Feb 15, 2007	24.20	24.20	23.79	24.11	19,626,946	-0.25(-1.04%)
Feb 14, 2007	24.29	24.52	24.02	24.36	18,733,086	+0.04(+0.16%)
Feb 13, 2007	23.64	24.52	23.63	24.32	29,870,412	+0.73(+3.09%)
Feb 12, 2007	23.63	23.63	23.38	23.59	16,037,042	-0.14(-0.60%)
Feb 09, 2007	23.64	24.01	23.48	23.74	17,634,074	+0.15(+0.64%)
Feb 08, 2007	23.56	23.66	23.29	23.59	17,802,416	+0.06(+0.27%)
Feb 07, 2007	23.81	23.83	23.44	23.52	19,450,038	-0.20(-0.84%)
Feb 06, 2007	23.91	23.91	23.54	23.72	14,121,347	+0.06(+0.23%)
Feb 05, 2007	23.85	23.86	23.67	23.67	15,347,991	+0.06(+0.24%)
Feb 02, 2007	23.59	23.75	23.37	23.61	18,001,122	+0.10(+0.44%)
Feb 01, 2007	23.58	23.67	23.32	23.51	18,438,104	+0.06(+0.27%)
Jan 31, 2007	23.11	23.50	23.05	23.44	20,649,970	+0.17(+0.75%)
Jan 30, 2007	22.96	23.33	22.94	23.27	24,698,590	+0.44(+1.95%)
Jan 29, 2007	23.13	23.22	22.79	22.82	21,422,246	-0.31(-1.34%)
Jan 26, 2007	23.41	23.80	23.05	23.13	47,650,644	-0.47(-1.98%)
Jan 25, 2007	23.89	23.99	23.43	23.60	22,968,058	-0.33(-1.36%)
Jan 24, 2007	23.55	24.13	23.44	23.93	22,589,794	+0.33(+1.41%)
Jan 23, 2007	23.47	23.83	23.45	23.59	36,160,252	+0.33(+1.40%)
Jan 22, 2007	23.52	23.67	23.18	23.27	23,063,316	-0.04(-0.17%)
Jan 19, 2007	23.04	23.37	22.77	23.31	29,245,304	+0.59(+2.58%)
Jan 18, 2007	23.11	23.29	22.54	22.72	21,158,016	-0.34(-1.48%)
Jan 17, 2007	22.86	23.21	22.78	23.06	24,344,520	+0.21(+0.90%)
Jan 16, 2007	23.02	23.13	22.61	22.86	21,806,430	-0.25(-1.10%)
Jan 12, 2007	22.61	23.17	22.51	23.11	23,619,496	+0.67(+3.01%)
Jan 11, 2007	22.46	22.93	22.32	22.44	37,436,292	-0.07(-0.32%)
Jan 10, 2007	22.66	22.75	21.94	22.51	27,876,022	-0.28(-1.22%)
Jan 09, 2007	22.74	22.93	22.43	22.79	27,363,818	-0.20(-0.86%)
Jan 08, 2007	23.31	23.37	22.82	22.98	18,190,506	-0.03(-0.14%)
Jan 05, 2007	23.07	23.33	22.70	23.02	31,483,002	-0.18(-0.79%)
Jan 04, 2007	23.71	23.74	23.14	23.20	33,669,164	-0.51(-2.14%)

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.