Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	25.00	25.11	24.56	24.75	24,796,130	-0.23(-0.94%)
Mar 29, 2007	24.47	25.23	24.28	24.98	50,902,808	+0.57(+2.33%)
Mar 28, 2007	24.35	24.45	24.05	24.41	46,420,300	+0.21(+0.87%)
Mar 27, 2007	24.46	24.46	24.09	24.20	74,254,960	-0.26(-1.05%)
Mar 26, 2007	24.36	24.48	24.01	24.46	41,786,580	+0.23(+0.93%)
Mar 23, 2007	24.05	24.36	23.96	24.23	40,573,860	+0.26(+1.07%)
Mar 22, 2007	24.06	24.09	23.59	23.98	35,347,992	+0.05(+0.20%)
Mar 21, 2007	23.86	24.06	23.56	23.93	49,950,248	+0.15(+0.62%)
Mar 20, 2007	25.18	25.39	23.06	23.78	127,435,576	-1.48(-5.86%)
Mar 19, 2007	25.18	25.48	25.15	25.26	21,937,146	+0.27(+1.06%)
Mar 16, 2007	25.06	25.24	24.79	25.00	24,681,332	-0.06(-0.25%)
Mar 15, 2007	24.95	25.18	24.74	25.06	17,265,172	+0.24(+0.97%)
Mar 14, 2007	24.82	25.06	24.37	24.82	29,224,462	+0.02(+0.09%)
Mar 13, 2007	25.10	25.51	24.77	24.79	29,306,748	-0.30(-1.21%)
Mar 12, 2007	24.91	25.18	24.82	25.10	17,609,162	+0.13(+0.53%)
Mar 09, 2007	25.02	25.18	24.64	24.97	32,299,614	+0.23(+0.91%)
Mar 08, 2007	24.71	24.91	24.40	24.74	34,466,984	+0.22(+0.89%)
Mar 07, 2007	24.22	24.87	24.06	24.52	36,419,724	+0.37(+1.55%)
Mar 06, 2007	23.89	24.32	23.83	24.15	20,540,772	+0.54(+2.28%)
Mar 05, 2007	23.76	24.25	23.58	23.61	20,082,888	-0.55(-2.26%)
Mar 02, 2007	24.43	24.68	24.02	24.15	24,334,924	-0.28(-1.15%)
Mar 01, 2007	23.81	24.77	23.53	24.43	25,423,610	+0.33(+1.36%)
Feb 28, 2007	24.15	24.46	24.05	24.11	30,222,130	+0.15(+0.62%)
Feb 27, 2007	24.42	24.95	23.87	23.96	31,501,896	-0.91(-3.67%)
Feb 26, 2007	24.77	25.18	24.77	24.87	20,379,444	+0.27(+1.11%)
Feb 23, 2007	24.68	24.99	24.58	24.60	20,734,700	+0.03(+0.13%)
Feb 22, 2007	23.67	24.63	23.47	24.57	26,973,078	+0.97(+4.10%)
Feb 21, 2007	23.42	23.70	23.16	23.60	17,299,032	+0.19(+0.80%)
Feb 20, 2007	23.27	23.44	23.16	23.41	11,848,546	-0.02(-0.07%)
Feb 16, 2007	23.60	23.77	23.39	23.43	18,708,980	-0.26(-1.09%)
Feb 15, 2007	23.77	23.77	23.37	23.69	19,978,230	-0.25(-1.04%)
Feb 14, 2007	23.87	24.09	23.60	23.94	19,068,370	+0.04(+0.16%)
Feb 13, 2007	23.23	24.09	23.22	23.90	30,405,032	+0.72(+3.09%)
Feb 12, 2007	23.21	23.21	22.97	23.18	16,324,073	-0.14(-0.60%)
Feb 09, 2007	23.23	23.59	23.07	23.32	17,949,688	+0.15(+0.64%)
Feb 08, 2007	23.15	23.24	22.88	23.17	18,121,042	+0.06(+0.27%)
Feb 07, 2007	23.39	23.41	23.02	23.11	19,798,154	-0.19(-0.84%)
Feb 06, 2007	23.49	23.49	23.13	23.30	14,374,090	+0.05(+0.23%)
Feb 05, 2007	23.43	23.44	23.25	23.25	15,622,689	+0.05(+0.24%)
Feb 02, 2007	23.17	23.34	22.96	23.20	18,323,306	+0.10(+0.44%)
Feb 01, 2007	23.16	23.26	22.91	23.09	18,768,108	+0.06(+0.27%)
Jan 31, 2007	22.70	23.09	22.64	23.03	21,019,562	+0.17(+0.75%)
Jan 30, 2007	22.56	22.92	22.53	22.86	25,140,646	+0.44(+1.95%)
Jan 29, 2007	22.73	22.81	22.38	22.42	21,805,660	-0.30(-1.34%)
Jan 26, 2007	23.00	23.38	22.65	22.73	48,503,496	-0.46(-1.98%)
Jan 25, 2007	23.47	23.57	23.02	23.19	23,379,140	-0.32(-1.36%)
Jan 24, 2007	23.14	23.70	23.02	23.51	22,994,106	+0.33(+1.41%)
Jan 23, 2007	23.05	23.41	23.04	23.18	36,807,448	+0.32(+1.40%)
Jan 22, 2007	23.11	23.25	22.77	22.86	23,476,104	-0.04(-0.17%)
Jan 19, 2007	22.63	22.96	22.37	22.90	29,768,736	+0.58(+2.58%)
Jan 18, 2007	22.70	22.88	22.14	22.32	21,536,702	-0.34(-1.48%)
Jan 17, 2007	22.45	22.80	22.38	22.66	24,780,238	+0.20(+0.90%)
Jan 16, 2007	22.62	22.72	22.21	22.45	22,196,722	-0.25(-1.10%)
Jan 12, 2007	22.21	22.77	22.11	22.70	24,042,238	+0.66(+3.01%)
Jan 11, 2007	22.06	22.52	21.92	22.04	38,106,324	-0.07(-0.32%)
Jan 10, 2007	22.26	22.35	21.56	22.11	28,374,948	-0.27(-1.22%)
Jan 09, 2007	22.34	22.52	22.03	22.38	27,853,576	-0.19(-0.86%)
Jan 08, 2007	22.90	22.96	22.42	22.58	18,516,080	-0.03(-0.14%)
Jan 05, 2007	22.67	22.92	22.30	22.61	32,046,484	-0.18(-0.79%)
Jan 04, 2007	23.29	23.32	22.74	22.79	34,271,772	-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.