Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	24.61	24.99	24.26	24.37	210,693	-0.27(-1.10%)
Mar 29, 2007	24.93	25.00	24.55	24.64	266,963	-0.23(-0.92%)
Mar 28, 2007	24.97	25.04	24.45	24.87	229,684	-0.19(-0.76%)
Mar 27, 2007	25.40	25.48	24.76	25.06	223,265	-0.46(-1.80%)
Mar 26, 2007	25.05	25.62	25.05	25.52	242,325	+0.54(+2.16%)
Mar 23, 2007	24.80	25.17	24.75	24.98	186,580	+0.15(+0.60%)
Mar 22, 2007	24.60	25.16	24.41	24.83	259,587	+0.36(+1.47%)
Mar 21, 2007	23.51	24.65	23.37	24.47	371,201	+0.95(+4.04%)
Mar 20, 2007	23.04	23.52	22.90	23.52	230,605	+0.42(+1.82%)
Mar 19, 2007	23.09	23.46	22.89	23.10	144,229	+0.11(+0.48%)
Mar 16, 2007	22.83	23.12	22.63	22.99	227,475	+0.15(+0.66%)
Mar 15, 2007	22.62	22.90	22.59	22.84	108,978	+0.17(+0.75%)
Mar 14, 2007	22.45	22.70	22.18	22.67	155,802	+0.10(+0.44%)
Mar 13, 2007	22.80	22.81	22.27	22.57	203,332	-0.23(-1.01%)
Mar 12, 2007	22.80	22.80	22.20	22.80	152,446	+0.43(+1.92%)
Mar 09, 2007	22.22	22.40	22.00	22.37	126,743	+0.08(+0.36%)
Mar 08, 2007	22.20	22.43	22.10	22.29	145,323	+0.24(+1.09%)
Mar 07, 2007	22.04	22.38	21.82	22.05	194,259	-0.10(-0.45%)
Mar 06, 2007	21.42	22.27	21.14	22.15	227,244	+0.65(+3.02%)
Mar 05, 2007	22.13	22.28	21.31	21.50	199,413	-0.83(-3.72%)
Mar 02, 2007	22.60	22.69	22.10	22.33	222,748	-0.37(-1.63%)
Mar 01, 2007	22.50	23.00	22.16	22.70	530,618	-0.11(-0.48%)
Feb 28, 2007	23.35	23.45	22.54	22.81	349,332	-0.55(-2.35%)
Feb 27, 2007	23.90	23.90	23.25	23.36	344,549	-0.70(-2.91%)
Feb 26, 2007	23.93	24.23	22.87	24.06	262,366	+0.13(+0.54%)
Feb 23, 2007	23.40	24.07	23.25	23.93	227,186	+0.54(+2.31%)
Feb 22, 2007	23.65	23.65	22.98	23.39	171,107	-0.22(-0.93%)
Feb 21, 2007	23.53	23.85	23.36	23.61	273,633	+0.01(+0.04%)
Feb 20, 2007	23.45	23.98	23.30	23.60	330,630	+0.15(+0.64%)
Feb 16, 2007	22.72	23.46	22.52	23.45	375,907	+0.65(+2.85%)
Feb 15, 2007	22.81	22.85	22.30	22.80	316,533	-0.02(-0.09%)
Feb 14, 2007	21.62	22.90	21.46	22.82	383,395	+1.46(+6.84%)
Feb 13, 2007	21.25	21.71	21.25	21.36	221,140	+0.05(+0.23%)
Feb 12, 2007	21.50	21.50	20.99	21.31	279,230	-0.25(-1.16%)
Feb 09, 2007	21.83	21.93	21.41	21.56	244,493	-0.33(-1.51%)
Feb 08, 2007	22.25	22.34	21.83	21.89	125,967	-0.46(-2.06%)
Feb 07, 2007	22.68	22.75	22.15	22.35	175,721	-0.36(-1.59%)
Feb 06, 2007	22.15	22.72	22.11	22.71	374,082	+0.59(+2.67%)
Feb 05, 2007	22.21	22.45	22.05	22.12	146,132	-0.02(-0.09%)
Feb 02, 2007	22.01	22.32	21.93	22.14	180,120	+0.33(+1.51%)
Feb 01, 2007	21.56	21.83	21.48	21.81	146,455	+0.21(+0.97%)
Jan 31, 2007	21.67	21.90	21.30	21.60	228,263	-0.07(-0.32%)
Jan 30, 2007	21.81	21.95	21.41	21.67	268,561	-0.13(-0.60%)
Jan 29, 2007	20.55	21.91	20.50	21.80	661,898	+1.23(+5.98%)
Jan 26, 2007	18.72	20.89	18.54	20.57	1,455,694	+3.57(+21.00%)
Jan 25, 2007	17.79	17.80	16.94	17.00	392,784	-0.69(-3.90%)
Jan 24, 2007	17.73	17.83	17.56	17.69	86,374	-0.15(-0.84%)
Jan 23, 2007	17.63	17.99	17.45	17.84	155,025	+0.18(+1.02%)
Jan 22, 2007	17.93	18.15	17.45	17.66	298,009	-0.31(-1.73%)
Jan 19, 2007	18.54	18.86	17.90	17.97	567,768	-0.65(-3.49%)
Jan 18, 2007	19.01	19.20	18.51	18.62	144,013	-0.45(-2.36%)
Jan 17, 2007	19.10	19.11	18.90	19.07	178,231	-0.08(-0.42%)
Jan 16, 2007	19.37	19.51	18.95	19.15	318,030	-0.19(-0.98%)
Jan 12, 2007	19.16	19.49	19.11	19.34	65,941	+0.22(+1.15%)
Jan 11, 2007	19.06	19.25	18.91	19.12	83,015	+0.04(+0.21%)
Jan 10, 2007	19.18	19.18	18.80	19.08	113,752	-0.11(-0.57%)
Jan 09, 2007	19.42	19.62	18.96	19.19	214,949	-0.26(-1.34%)
Jan 08, 2007	19.40	19.63	19.30	19.45	110,391	+0.00(+0.00%)
Jan 05, 2007	19.47	19.55	19.23	19.45	215,425	-0.16(-0.82%)
Jan 04, 2007	19.52	19.90	19.20	19.61	196,189	+0.09(+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.