Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	24.58	24.93	24.38	24.89	1,859,967	+0.35(+1.43%)
Mar 29, 2007	24.39	24.60	24.24	24.54	2,396,296	+0.24(+1.00%)
Mar 28, 2007	24.58	24.58	24.13	24.29	1,795,426	-0.28(-1.16%)
Mar 27, 2007	24.78	24.78	24.29	24.58	1,508,642	-0.03(-0.10%)
Mar 26, 2007	24.84	24.99	24.32	24.60	1,301,366	-0.30(-1.21%)
Mar 23, 2007	24.47	25.01	24.44	24.90	1,227,246	+0.31(+1.26%)
Mar 22, 2007	24.76	24.91	24.48	24.59	2,124,600	-0.13(-0.51%)
Mar 21, 2007	23.76	24.76	23.73	24.72	2,908,931	+0.90(+3.79%)
Mar 20, 2007	23.28	23.82	23.26	23.82	1,836,618	+0.53(+2.30%)
Mar 19, 2007	23.26	23.58	23.17	23.28	1,768,316	+0.09(+0.40%)
Mar 16, 2007	23.45	23.75	23.02	23.19	1,321,363	-0.18(-0.75%)
Mar 15, 2007	23.30	23.47	23.20	23.37	1,720,347	-0.05(-0.21%)
Mar 14, 2007	23.34	23.54	22.83	23.42	5,374,784	+0.23(+0.97%)
Mar 13, 2007	23.76	23.63	23.14	23.19	3,608,335	-0.57(-2.39%)
Mar 12, 2007	23.52	23.87	23.38	23.76	1,897,208	+0.09(+0.39%)
Mar 09, 2007	23.45	23.79	23.36	23.67	1,905,230	+0.26(+1.11%)
Mar 08, 2007	22.79	23.75	22.79	23.41	3,154,749	+0.79(+3.47%)
Mar 07, 2007	22.57	22.97	22.56	22.62	1,588,271	-0.12(-0.51%)
Mar 06, 2007	22.26	22.95	22.26	22.74	2,399,769	+0.73(+3.34%)
Mar 05, 2007	21.48	22.45	21.48	22.01	2,890,236	-0.33(-1.50%)
Mar 02, 2007	22.57	22.87	22.28	22.34	3,091,883	-0.21(-0.93%)
Mar 01, 2007	22.13	22.75	21.16	22.55	3,270,278	-0.24(-1.06%)
Feb 28, 2007	22.97	23.32	22.62	22.79	3,549,541	+0.05(+0.22%)
Feb 27, 2007	23.46	24.04	20.88	22.74	8,579,825	-1.49(-6.17%)
Feb 26, 2007	24.99	25.01	24.17	24.24	3,018,051	-0.60(-2.42%)
Feb 23, 2007	24.78	25.04	24.64	24.84	2,283,858	+0.05(+0.20%)
Feb 22, 2007	24.54	25.17	24.54	24.79	3,465,601	-0.13(-0.54%)
Feb 21, 2007	24.89	25.04	24.80	24.92	2,635,782	-0.07(-0.27%)
Feb 20, 2007	24.62	25.22	24.62	24.99	3,197,736	+0.19(+0.77%)
Feb 16, 2007	24.84	24.88	24.62	24.79	2,739,001	-0.06(-0.23%)
Feb 15, 2007	25.12	25.13	24.73	24.85	3,718,978	-0.30(-1.20%)
Feb 14, 2007	24.76	25.19	24.73	25.15	3,577,173	+0.55(+2.24%)
Feb 13, 2007	23.88	24.63	23.83	24.60	4,611,590	+0.80(+3.37%)
Feb 12, 2007	23.76	23.83	23.38	23.80	3,494,638	+0.26(+1.10%)
Feb 09, 2007	23.99	24.17	23.54	23.54	2,030,721	-0.33(-1.40%)
Feb 08, 2007	24.10	24.13	23.80	23.88	3,656,232	-0.31(-1.28%)
Feb 07, 2007	24.19	24.31	24.06	24.19	4,041,086	-0.09(-0.38%)
Feb 06, 2007	24.38	24.46	24.11	24.28	2,207,581	+0.14(+0.59%)
Feb 05, 2007	24.52	24.52	24.08	24.14	1,412,488	-0.38(-1.57%)
Feb 02, 2007	24.77	24.77	24.40	24.52	2,164,833	-0.06(-0.24%)
Feb 01, 2007	24.61	25.03	24.54	24.58	2,972,859	-0.03(-0.10%)
Jan 31, 2007	24.18	24.73	24.10	24.60	2,274,518	+0.22(+0.89%)
Jan 30, 2007	24.39	24.42	24.09	24.39	3,633,361	+0.04(+0.17%)
Jan 29, 2007	24.40	24.49	24.23	24.34	5,014,357	-0.03(-0.10%)
Jan 26, 2007	23.78	24.45	23.78	24.37	1,824,404	+0.26(+1.07%)
Jan 25, 2007	24.64	24.64	24.04	24.11	2,433,896	-0.51(-2.07%)
Jan 24, 2007	24.23	24.64	24.02	24.62	3,241,323	+0.29(+1.20%)
Jan 23, 2007	23.98	24.34	23.60	24.33	3,234,617	+0.36(+1.50%)
Jan 22, 2007	23.73	23.98	23.50	23.97	2,942,324	+0.39(+1.66%)
Jan 19, 2007	23.55	23.70	23.38	23.58	2,569,445	+0.19(+0.82%)
Jan 18, 2007	24.18	24.18	23.32	23.38	3,866,261	-0.58(-2.44%)
Jan 17, 2007	23.69	24.09	23.51	23.97	2,313,195	+0.29(+1.23%)
Jan 16, 2007	23.53	23.75	23.38	23.68	1,954,445	+0.25(+1.07%)
Jan 12, 2007	23.24	23.61	23.22	23.43	2,769,775	+0.38(+1.63%)
Jan 11, 2007	22.91	23.17	22.80	23.05	2,427,549	+0.25(+1.10%)
Jan 10, 2007	22.81	22.96	22.41	22.80	2,220,993	+0.06(+0.26%)
Jan 09, 2007	23.84	23.93	22.43	22.74	4,698,954	-0.68(-2.89%)
Jan 08, 2007	22.82	23.49	22.63	23.42	3,149,600	+0.87(+3.85%)
Jan 05, 2007	22.94	23.01	22.50	22.55	2,590,999	-0.46(-2.00%)
Jan 04, 2007	22.92	23.05	22.64	23.01	2,245,301	+0.09(+0.40%)

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.