Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	25.00	25.11	24.56	24.75	24,790,960	-0.23(-0.94%)
Mar 29, 2007	24.47	25.24	24.28	24.99	50,892,192	+0.57(+2.33%)
Mar 28, 2007	24.35	24.46	24.06	24.42	46,410,624	+0.21(+0.87%)
Mar 27, 2007	24.46	24.46	24.10	24.21	74,239,480	-0.26(-1.05%)
Mar 26, 2007	24.37	24.49	24.01	24.46	41,777,864	+0.23(+0.93%)
Mar 23, 2007	24.05	24.37	23.96	24.24	40,565,400	+0.26(+1.07%)
Mar 22, 2007	24.07	24.10	23.59	23.98	35,340,620	+0.05(+0.20%)
Mar 21, 2007	23.86	24.07	23.57	23.93	49,939,836	+0.15(+0.62%)
Mar 20, 2007	25.19	25.39	23.07	23.79	127,409,008	-1.48(-5.86%)
Mar 19, 2007	25.19	25.49	25.16	25.27	21,932,572	+0.27(+1.06%)
Mar 16, 2007	25.06	25.24	24.80	25.00	24,676,186	-0.06(-0.25%)
Mar 15, 2007	24.95	25.19	24.74	25.06	17,261,572	+0.24(+0.97%)
Mar 14, 2007	24.82	25.06	24.38	24.82	29,218,368	+0.02(+0.09%)
Mar 13, 2007	25.10	25.52	24.78	24.80	29,300,636	-0.30(-1.21%)
Mar 12, 2007	24.92	25.19	24.82	25.10	17,605,490	+0.13(+0.53%)
Mar 09, 2007	25.02	25.19	24.64	24.97	32,292,880	+0.23(+0.91%)
Mar 08, 2007	24.71	24.92	24.40	24.74	34,459,796	+0.22(+0.89%)
Mar 07, 2007	24.23	24.88	24.07	24.53	36,412,128	+0.37(+1.55%)
Mar 06, 2007	23.89	24.32	23.84	24.15	20,536,490	+0.54(+2.28%)
Mar 05, 2007	23.77	24.25	23.58	23.61	20,078,702	-0.55(-2.26%)
Mar 02, 2007	24.44	24.68	24.03	24.16	24,329,850	-0.28(-1.15%)
Mar 01, 2007	23.82	24.78	23.54	24.44	25,418,310	+0.33(+1.36%)
Feb 28, 2007	24.15	24.46	24.06	24.11	30,215,828	+0.15(+0.62%)
Feb 27, 2007	24.42	24.95	23.87	23.96	31,495,328	-0.91(-3.67%)
Feb 26, 2007	24.78	25.19	24.78	24.88	20,375,196	+0.27(+1.11%)
Feb 23, 2007	24.68	24.99	24.58	24.60	20,730,376	+0.03(+0.13%)
Feb 22, 2007	23.68	24.64	23.47	24.57	26,967,454	+0.97(+4.10%)
Feb 21, 2007	23.43	23.71	23.16	23.61	17,295,424	+0.19(+0.80%)
Feb 20, 2007	23.28	23.45	23.16	23.42	11,846,076	-0.02(-0.07%)
Feb 16, 2007	23.61	23.78	23.40	23.43	18,705,080	-0.26(-1.09%)
Feb 15, 2007	23.78	23.78	23.38	23.69	19,974,064	-0.25(-1.04%)
Feb 14, 2007	23.87	24.10	23.61	23.94	19,064,394	+0.04(+0.16%)
Feb 13, 2007	23.23	24.10	23.22	23.90	30,398,692	+0.72(+3.09%)
Feb 12, 2007	23.22	23.22	22.97	23.18	16,320,669	-0.14(-0.60%)
Feb 09, 2007	23.23	23.59	23.08	23.32	17,945,946	+0.15(+0.64%)
Feb 08, 2007	23.15	23.25	22.89	23.18	18,117,264	+0.06(+0.27%)
Feb 07, 2007	23.40	23.42	23.03	23.11	19,794,026	-0.20(-0.84%)
Feb 06, 2007	23.50	23.50	23.13	23.31	14,371,093	+0.05(+0.23%)
Feb 05, 2007	23.43	23.45	23.25	23.25	15,619,432	+0.05(+0.24%)
Feb 02, 2007	23.18	23.34	22.97	23.20	18,319,486	+0.10(+0.44%)
Feb 01, 2007	23.17	23.26	22.91	23.10	18,764,194	+0.06(+0.27%)
Jan 31, 2007	22.71	23.09	22.65	23.04	21,015,180	+0.17(+0.75%)
Jan 30, 2007	22.56	22.93	22.54	22.86	25,135,404	+0.44(+1.95%)
Jan 29, 2007	22.73	22.82	22.39	22.43	21,801,114	-0.30(-1.34%)
Jan 26, 2007	23.01	23.39	22.65	22.73	48,493,384	-0.46(-1.98%)
Jan 25, 2007	23.47	23.57	23.02	23.19	23,374,264	-0.32(-1.36%)
Jan 24, 2007	23.15	23.71	23.03	23.51	22,989,312	+0.33(+1.41%)
Jan 23, 2007	23.06	23.42	23.04	23.18	36,799,776	+0.32(+1.40%)
Jan 22, 2007	23.11	23.25	22.78	22.86	23,471,208	-0.04(-0.17%)
Jan 19, 2007	22.64	22.97	22.37	22.90	29,762,528	+0.58(+2.58%)
Jan 18, 2007	22.71	22.88	22.15	22.33	21,532,212	-0.34(-1.48%)
Jan 17, 2007	22.46	22.80	22.38	22.66	24,775,072	+0.20(+0.90%)
Jan 16, 2007	22.62	22.72	22.22	22.46	22,192,094	-0.25(-1.10%)
Jan 12, 2007	22.22	22.77	22.12	22.71	24,037,224	+0.66(+3.01%)
Jan 11, 2007	22.07	22.53	21.93	22.05	38,098,380	-0.07(-0.32%)
Jan 10, 2007	22.26	22.35	21.56	22.12	28,369,030	-0.27(-1.22%)
Jan 09, 2007	22.34	22.53	22.04	22.39	27,847,768	-0.20(-0.86%)
Jan 08, 2007	22.90	22.97	22.43	22.58	18,512,218	-0.03(-0.14%)
Jan 05, 2007	22.67	22.93	22.30	22.62	32,039,802	-0.18(-0.79%)
Jan 04, 2007	23.29	23.32	22.74	22.79	34,264,628	-0.50(-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.