Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	20.24	20.38	20.05	20.32	64,537,508	+0.09(+0.43%)
Mar 29, 2007	20.30	20.30	20.05	20.24	58,460,868	+0.08(+0.40%)
Mar 28, 2007	20.11	20.42	19.98	20.16	67,231,640	-0.06(-0.29%)
Mar 27, 2007	20.45	20.53	20.16	20.21	80,882,560	-0.36(-1.77%)
Mar 26, 2007	20.37	20.58	20.20	20.58	65,127,920	+0.15(+0.71%)
Mar 23, 2007	20.58	20.61	20.27	20.43	69,280,800	-0.18(-0.88%)
Mar 22, 2007	20.80	20.82	20.43	20.61	65,755,216	-0.18(-0.88%)
Mar 21, 2007	20.37	20.80	20.10	20.80	103,940,952	+0.50(+2.44%)
Mar 20, 2007	20.37	20.53	20.24	20.30	65,702,820	+0.01(+0.04%)
Mar 19, 2007	19.94	20.29	19.83	20.29	67,761,640	+0.36(+1.83%)
Mar 16, 2007	19.97	20.04	19.83	19.93	89,190,304	+0.04(+0.18%)
Mar 15, 2007	19.92	20.03	19.83	19.89	70,963,288	-0.09(-0.44%)
Mar 14, 2007	19.56	19.98	19.49	19.98	103,850,264	+0.50(+2.55%)
Mar 13, 2007	20.01	19.98	19.48	19.48	103,067,512	-0.52(-2.62%)
Mar 12, 2007	19.86	20.04	19.78	20.01	50,075,144	+0.12(+0.59%)
Mar 09, 2007	19.99	20.04	19.71	19.89	109,865,152	-0.03(-0.15%)
Mar 08, 2007	20.21	20.31	19.40	19.92	98,975,528	-0.21(-1.05%)
Mar 07, 2007	20.24	20.34	20.09	20.13	71,372,088	-0.16(-0.79%)
Mar 06, 2007	20.27	20.37	20.16	20.29	67,695,264	+0.20(+1.02%)
Mar 05, 2007	20.05	20.35	19.99	20.09	77,431,544	-0.15(-0.76%)
Mar 02, 2007	20.43	20.53	20.24	20.24	86,746,952	-0.24(-1.17%)
Mar 01, 2007	20.29	20.66	20.22	20.48	109,949,904	-0.06(-0.28%)
Feb 28, 2007	20.38	20.60	20.36	20.54	118,571,296	+0.22(+1.08%)
Feb 27, 2007	20.94	21.12	20.26	20.32	119,574,704	-0.88(-4.13%)
Feb 26, 2007	21.12	21.23	21.02	21.20	87,123,136	+0.12(+0.59%)
Feb 23, 2007	21.31	21.35	21.07	21.07	87,566,336	-0.36(-1.67%)
Feb 22, 2007	21.37	21.54	21.26	21.43	79,202,464	+0.03(+0.14%)
Feb 21, 2007	20.96	21.43	20.96	21.40	94,088,992	+0.38(+1.80%)
Feb 20, 2007	20.88	21.04	20.76	21.02	74,034,408	+0.07(+0.31%)
Feb 16, 2007	21.05	21.10	20.89	20.96	149,965,904	-0.52(-2.44%)
Feb 15, 2007	21.57	21.62	21.31	21.48	87,576,656	+0.04(+0.20%)
Feb 14, 2007	21.27	21.65	21.26	21.44	76,232,680	+0.28(+1.34%)
Feb 13, 2007	21.18	21.29	21.12	21.15	69,046,160	+0.05(+0.24%)
Feb 12, 2007	21.07	21.21	21.02	21.10	72,372,832	-0.03(-0.14%)
Feb 09, 2007	21.40	21.44	21.10	21.13	95,756,112	-0.20(-0.96%)
Feb 08, 2007	21.32	21.73	21.29	21.34	66,857,268	-0.08(-0.37%)
Feb 07, 2007	21.61	21.66	21.33	21.42	89,339,616	-0.10(-0.47%)
Feb 06, 2007	21.58	21.69	21.31	21.52	108,723,032	-0.07(-0.34%)
Feb 05, 2007	21.85	21.89	21.45	21.59	135,942,384	-0.42(-1.92%)
Feb 02, 2007	22.47	22.49	21.97	22.01	82,835,952	-0.27(-1.21%)
Feb 01, 2007	22.49	22.56	22.15	22.28	75,912,920	-0.22(-0.97%)
Jan 31, 2007	22.18	22.68	22.13	22.50	101,494,232	+0.28(+1.25%)
Jan 30, 2007	22.29	22.34	21.98	22.23	84,898,880	-0.04(-0.16%)
Jan 29, 2007	22.35	22.44	22.12	22.26	79,005,320	-0.05(-0.23%)
Jan 26, 2007	22.77	22.77	22.31	22.31	131,781,336	+0.11(+0.49%)
Jan 25, 2007	22.66	22.96	22.20	22.20	134,589,952	-0.47(-2.06%)
Jan 24, 2007	22.44	22.82	22.35	22.67	80,271,264	+0.26(+1.14%)
Jan 23, 2007	22.34	22.58	22.26	22.42	67,447,976	+0.01(+0.07%)
Jan 22, 2007	22.65	22.69	22.25	22.40	76,994,848	-0.28(-1.25%)
Jan 19, 2007	22.40	22.69	22.38	22.69	103,986,416	+0.08(+0.35%)
Jan 18, 2007	22.71	22.88	22.46	22.61	77,304,400	-0.07(-0.32%)
Jan 17, 2007	22.79	22.93	22.61	22.68	80,274,944	-0.04(-0.19%)
Jan 16, 2007	22.79	22.93	22.63	22.72	85,545,184	-0.04(-0.16%)
Jan 12, 2007	22.35	22.89	22.34	22.76	142,583,712	+0.37(+1.66%)
Jan 11, 2007	21.70	22.42	21.62	22.39	136,413,648	+0.76(+3.51%)
Jan 10, 2007	21.73	21.80	21.46	21.63	75,487,224	-0.22(-1.00%)
Jan 09, 2007	21.88	22.01	21.68	21.85	61,213,640	+0.02(+0.10%)
Jan 08, 2007	21.62	21.95	21.53	21.82	68,870,064	+0.21(+0.98%)
Jan 05, 2007	21.59	21.69	21.48	21.61	61,172,620	-0.12(-0.57%)
Jan 04, 2007	21.66	21.85	21.47	21.74	62,847,504	-0.04(-0.17%)

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.