Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	23.49	23.99	23.49	23.83	1,373,064	+0.29(+1.25%)
Mar 29, 2007	23.85	23.97	23.37	23.53	1,420,049	-0.27(-1.14%)
Mar 28, 2007	23.39	23.91	23.39	23.80	1,252,688	+0.02(+0.10%)
Mar 27, 2007	23.80	23.88	23.52	23.78	1,437,782	-0.02(-0.06%)
Mar 26, 2007	24.00	24.07	23.65	23.80	882,240	-0.02(-0.10%)
Mar 23, 2007	24.01	24.10	23.56	23.82	954,854	-0.34(-1.41%)
Mar 22, 2007	24.72	24.72	23.60	24.16	1,622,359	+0.31(+1.30%)
Mar 21, 2007	23.56	23.95	23.52	23.85	1,640,998	+0.30(+1.28%)
Mar 20, 2007	23.52	23.57	23.37	23.55	1,387,949	+0.20(+0.86%)
Mar 19, 2007	23.29	23.53	23.25	23.35	1,336,174	+0.08(+0.33%)
Mar 16, 2007	23.33	23.46	23.21	23.27	956,407	-0.10(-0.43%)
Mar 15, 2007	23.35	23.64	23.15	23.37	1,145,255	-0.12(-0.49%)
Mar 14, 2007	23.64	23.68	23.17	23.49	1,531,624	-0.05(-0.23%)
Mar 13, 2007	23.66	24.03	23.49	23.54	2,316,787	-0.12(-0.49%)
Mar 12, 2007	23.27	23.80	23.22	23.66	3,314,355	+0.33(+1.42%)
Mar 09, 2007	23.46	23.56	23.20	23.32	896,607	+0.01(+0.03%)
Mar 08, 2007	23.25	23.40	23.15	23.32	2,404,415	+0.21(+0.90%)
Mar 07, 2007	23.44	23.44	23.02	23.11	2,430,303	-0.15(-0.66%)
Mar 06, 2007	23.21	23.51	22.78	23.26	3,221,679	+0.60(+2.66%)
Mar 05, 2007	22.20	23.18	22.13	22.66	5,518,791	+0.77(+3.53%)
Mar 02, 2007	21.87	22.13	21.71	21.89	2,033,320	+0.02(+0.11%)
Mar 01, 2007	21.83	22.02	21.25	21.86	1,943,718	-0.22(-0.98%)
Feb 28, 2007	22.52	22.54	21.83	22.08	1,725,779	-0.44(-1.96%)
Feb 27, 2007	22.40	22.63	21.85	22.52	2,443,635	-0.49(-2.12%)
Feb 26, 2007	22.91	23.13	22.76	23.01	1,975,148	+0.12(+0.51%)
Feb 23, 2007	22.50	23.08	22.44	22.89	1,431,828	+0.34(+1.51%)
Feb 22, 2007	23.08	23.15	22.42	22.55	1,710,246	-0.53(-2.31%)
Feb 21, 2007	22.92	23.25	22.87	23.08	1,798,911	+0.16(+0.68%)
Feb 20, 2007	22.64	23.02	22.48	22.93	1,508,972	+0.29(+1.29%)
Feb 16, 2007	22.49	22.79	22.46	22.64	1,326,467	+0.15(+0.65%)
Feb 15, 2007	22.20	22.76	22.20	22.49	1,744,288	+0.29(+1.32%)
Feb 14, 2007	22.47	22.57	22.06	22.20	1,959,539	-0.20(-0.90%)
Feb 13, 2007	22.11	22.55	22.11	22.40	2,613,249	+0.36(+1.61%)
Feb 12, 2007	21.97	22.15	21.81	22.04	1,663,314	+0.12(+0.56%)
Feb 09, 2007	21.94	22.07	21.63	21.92	3,704,218	+0.20(+0.93%)
Feb 08, 2007	21.48	21.73	21.26	21.72	2,224,110	+0.36(+1.70%)
Feb 07, 2007	21.83	22.02	21.22	21.35	4,187,017	-0.16(-0.75%)
Feb 06, 2007	21.76	22.18	21.11	21.52	7,416,592	+0.99(+4.82%)
Feb 05, 2007	20.64	20.94	20.47	20.53	3,043,185	-0.09(-0.41%)
Feb 02, 2007	20.46	20.67	20.28	20.61	972,587	+0.15(+0.76%)
Feb 01, 2007	20.47	20.67	20.40	20.46	811,826	+0.18(+0.88%)
Jan 31, 2007	20.18	20.28	20.01	20.28	682,519	+0.10(+0.50%)
Jan 30, 2007	19.41	20.30	19.41	20.18	1,096,458	+0.08(+0.38%)
Jan 29, 2007	19.93	20.12	19.83	20.10	852,211	+0.19(+0.97%)
Jan 26, 2007	19.83	20.02	19.45	19.91	1,317,018	+0.02(+0.12%)
Jan 25, 2007	20.11	20.28	19.84	19.89	1,124,157	-0.21(-1.04%)
Jan 24, 2007	19.89	20.28	19.82	20.09	1,260,325	+0.21(+1.05%)
Jan 23, 2007	19.69	19.96	19.61	19.89	812,085	+0.19(+0.94%)
Jan 22, 2007	19.58	19.74	19.21	19.70	1,455,774	+0.21(+1.07%)
Jan 19, 2007	19.55	19.56	19.33	19.49	631,003	-0.03(-0.16%)
Jan 18, 2007	19.92	19.97	19.42	19.52	877,839	-0.41(-2.05%)
Jan 17, 2007	19.77	19.97	19.31	19.93	883,923	+0.09(+0.47%)
Jan 16, 2007	19.72	19.89	19.59	19.84	758,369	+0.22(+1.10%)
Jan 12, 2007	18.98	19.81	18.98	19.62	1,348,083	+0.49(+2.59%)
Jan 11, 2007	19.01	19.28	18.93	19.13	1,528,129	-0.03(-0.16%)
Jan 10, 2007	19.24	19.25	18.94	19.16	1,355,460	-0.09(-0.48%)
Jan 09, 2007	19.21	19.39	19.10	19.25	1,157,552	-0.01(-0.04%)
Jan 08, 2007	19.31	19.31	19.05	19.26	1,490,722	-0.10(-0.52%)
Jan 05, 2007	19.24	19.45	19.06	19.36	2,022,059	-0.11(-0.56%)
Jan 04, 2007	19.55	19.68	19.36	19.47	1,297,991	-0.08(-0.43%)

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.