Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	23.00	23.35	22.67	22.77	225,481	-0.25(-1.10%)
Mar 29, 2007	23.29	23.36	22.94	23.02	285,700	-0.21(-0.92%)
Mar 28, 2007	23.33	23.40	22.85	23.24	245,805	-0.18(-0.76%)
Mar 27, 2007	23.73	23.81	23.14	23.42	238,935	-0.43(-1.80%)
Mar 26, 2007	23.41	23.94	23.41	23.85	259,333	+0.50(+2.16%)
Mar 23, 2007	23.17	23.52	23.13	23.34	199,675	+0.14(+0.60%)
Mar 22, 2007	22.99	23.51	22.81	23.20	277,807	+0.34(+1.47%)
Mar 21, 2007	21.97	23.03	21.84	22.87	397,255	+0.89(+4.04%)
Mar 20, 2007	21.53	21.98	21.40	21.98	246,791	+0.39(+1.82%)
Mar 19, 2007	21.58	21.92	21.39	21.59	154,352	+0.10(+0.48%)
Mar 16, 2007	21.33	21.60	21.15	21.48	243,441	+0.14(+0.66%)
Mar 15, 2007	21.14	21.40	21.11	21.34	116,627	+0.16(+0.75%)
Mar 14, 2007	20.98	21.21	20.73	21.18	166,737	+0.09(+0.44%)
Mar 13, 2007	21.30	21.31	20.81	21.09	217,603	-0.21(-1.01%)
Mar 12, 2007	21.30	21.30	20.74	21.30	163,146	+0.40(+1.92%)
Mar 09, 2007	20.76	20.93	20.56	20.90	135,639	+0.07(+0.36%)
Mar 08, 2007	20.74	20.96	20.65	20.83	155,523	+0.22(+1.09%)
Mar 07, 2007	20.59	20.91	20.39	20.60	207,893	-0.09(-0.45%)
Mar 06, 2007	20.02	20.81	19.75	20.70	243,194	+0.61(+3.02%)
Mar 05, 2007	20.68	20.82	19.91	20.09	213,409	-0.78(-3.72%)
Mar 02, 2007	21.12	21.20	20.65	20.87	238,382	-0.35(-1.63%)
Mar 01, 2007	21.02	21.49	20.71	21.21	567,861	-0.10(-0.48%)
Feb 28, 2007	21.82	21.91	21.06	21.31	373,851	-0.51(-2.35%)
Feb 27, 2007	22.33	22.33	21.73	21.83	368,732	-0.65(-2.91%)
Feb 26, 2007	22.36	22.64	21.37	22.48	280,781	+0.12(+0.54%)
Feb 23, 2007	21.87	22.49	21.73	22.36	243,132	+0.50(+2.31%)
Feb 22, 2007	22.10	22.10	21.47	21.86	183,116	-0.21(-0.93%)
Feb 21, 2007	21.99	22.29	21.83	22.06	292,839	+0.01(+0.04%)
Feb 20, 2007	21.91	22.41	21.77	22.05	353,836	+0.14(+0.64%)
Feb 16, 2007	21.23	21.92	21.04	21.91	402,291	+0.61(+2.85%)
Feb 15, 2007	21.31	21.35	20.84	21.30	338,750	-0.02(-0.09%)
Feb 14, 2007	20.20	21.40	20.05	21.32	410,305	+1.36(+6.83%)
Feb 13, 2007	19.86	20.29	19.86	19.96	236,661	+0.05(+0.23%)
Feb 12, 2007	20.09	20.09	19.61	19.91	298,829	-0.23(-1.16%)
Feb 09, 2007	20.40	20.49	20.01	20.15	261,653	-0.31(-1.51%)
Feb 08, 2007	20.79	20.87	20.40	20.45	134,808	-0.43(-2.06%)
Feb 07, 2007	21.19	21.26	20.70	20.88	188,054	-0.34(-1.58%)
Feb 06, 2007	20.70	21.23	20.66	21.22	400,338	+0.55(+2.67%)
Feb 05, 2007	20.75	20.98	20.60	20.67	156,388	-0.02(-0.09%)
Feb 02, 2007	20.57	20.86	20.49	20.69	192,762	+0.31(+1.51%)
Feb 01, 2007	20.15	20.40	20.07	20.38	156,734	+0.20(+0.97%)
Jan 31, 2007	20.25	20.46	19.90	20.18	244,284	-0.07(-0.32%)
Jan 30, 2007	20.38	20.51	20.01	20.25	287,411	-0.12(-0.60%)
Jan 29, 2007	19.20	20.47	19.16	20.37	708,356	+1.15(+5.98%)
Jan 26, 2007	17.49	19.52	17.32	19.22	1,557,868	+3.34(+21.00%)
Jan 25, 2007	16.62	16.63	15.83	15.88	420,353	-0.64(-3.90%)
Jan 24, 2007	16.57	16.66	16.41	16.53	92,436	-0.14(-0.84%)
Jan 23, 2007	16.47	16.81	16.31	16.67	165,906	+0.17(+1.02%)
Jan 22, 2007	16.75	16.96	16.31	16.50	318,926	-0.29(-1.72%)
Jan 19, 2007	17.32	17.62	16.73	16.79	607,619	-0.61(-3.49%)
Jan 18, 2007	17.76	17.94	17.30	17.40	154,121	-0.42(-2.36%)
Jan 17, 2007	17.85	17.86	17.66	17.82	190,740	-0.07(-0.42%)
Jan 16, 2007	18.10	18.23	17.71	17.89	340,352	-0.18(-0.98%)
Jan 12, 2007	17.90	18.21	17.86	18.07	70,569	+0.21(+1.15%)
Jan 11, 2007	17.81	17.99	17.67	17.87	88,841	+0.04(+0.21%)
Jan 10, 2007	17.92	17.92	17.57	17.83	121,736	-0.10(-0.57%)
Jan 09, 2007	18.15	18.33	17.72	17.93	230,036	-0.24(-1.34%)
Jan 08, 2007	18.13	18.34	18.03	18.17	118,139	+0.00(+0.00%)
Jan 05, 2007	18.19	18.27	17.97	18.17	230,545	-0.15(-0.82%)
Jan 04, 2007	18.24	18.59	17.94	18.32	209,959	+0.08(+0.46%)

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.