Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	19.50	20.25	19.48	19.66	20,176,330	+0.03(+0.16%)
Mar 29, 2007	19.39	19.74	19.28	19.63	22,633,654	+0.54(+2.82%)
Mar 28, 2007	19.54	19.69	19.09	19.09	22,188,902	-0.57(-2.88%)
Mar 27, 2007	19.98	19.98	19.46	19.66	16,201,220	-0.33(-1.63%)
Mar 26, 2007	20.36	20.38	19.78	19.98	15,670,645	-0.32(-1.56%)
Mar 23, 2007	20.46	20.69	20.23	20.30	11,828,587	-0.13(-0.64%)
Mar 22, 2007	20.52	20.72	20.24	20.43	17,082,170	-0.46(-2.18%)
Mar 21, 2007	20.34	20.91	20.25	20.88	11,807,636	+0.58(+2.87%)
Mar 20, 2007	20.38	20.46	20.21	20.30	8,522,013	-0.11(-0.52%)
Mar 19, 2007	20.06	20.58	20.04	20.41	11,678,723	+0.50(+2.50%)
Mar 16, 2007	20.03	20.39	19.81	19.91	15,301,490	-0.12(-0.59%)
Mar 15, 2007	20.03	20.20	19.91	20.03	13,215,752	+0.00(+0.00%)
Mar 14, 2007	19.78	20.12	19.52	20.03	14,904,680	+0.24(+1.23%)
Mar 13, 2007	20.45	20.54	19.73	19.78	13,635,774	-0.66(-3.25%)
Mar 12, 2007	20.26	20.59	20.18	20.45	11,248,836	+0.00(+0.01%)
Mar 09, 2007	20.36	20.76	20.27	20.45	21,247,556	+0.40(+1.99%)
Mar 08, 2007	20.23	20.42	19.92	20.05	14,277,964	-0.00(-0.02%)
Mar 07, 2007	19.77	20.29	19.67	20.05	21,105,522	+0.68(+3.52%)
Mar 06, 2007	19.12	19.53	19.08	19.37	17,722,140	+0.51(+2.73%)
Mar 05, 2007	18.80	19.28	18.73	18.85	14,728,382	-0.18(-0.92%)
Mar 02, 2007	19.52	19.52	19.02	19.03	12,496,742	-0.55(-2.82%)
Mar 01, 2007	19.27	19.80	19.09	19.58	13,144,785	-0.01(-0.06%)
Feb 28, 2007	19.60	19.78	19.27	19.59	14,872,626	-0.00(-0.01%)
Feb 27, 2007	19.94	20.12	19.27	19.60	18,404,122	-0.89(-4.34%)
Feb 26, 2007	20.63	20.75	20.29	20.48	10,643,199	-0.02(-0.11%)
Feb 23, 2007	20.52	20.57	20.29	20.51	11,061,485	+0.05(+0.24%)
Feb 22, 2007	20.95	21.08	20.29	20.46	17,969,178	-0.52(-2.49%)
Feb 21, 2007	20.51	21.07	20.46	20.98	16,737,853	+0.47(+2.29%)
Feb 20, 2007	20.47	20.59	20.43	20.51	10,997,929	-0.11(-0.51%)
Feb 16, 2007	20.36	20.68	20.27	20.61	12,278,994	+0.07(+0.36%)
Feb 15, 2007	20.36	20.63	20.09	20.54	18,817,512	+0.29(+1.44%)
Feb 14, 2007	19.63	20.58	19.57	20.25	53,133,884	+1.67(+9.00%)
Feb 13, 2007	18.68	18.85	18.55	18.58	7,129,664	-0.10(-0.53%)
Feb 12, 2007	18.62	18.77	18.48	18.68	6,976,787	+0.08(+0.42%)
Feb 09, 2007	18.70	18.86	18.58	18.60	8,373,347	-0.02(-0.11%)
Feb 08, 2007	18.73	18.73	18.49	18.62	8,900,032	-0.11(-0.58%)
Feb 07, 2007	18.94	18.99	18.71	18.73	10,691,755	-0.22(-1.18%)
Feb 06, 2007	18.95	19.02	18.88	18.95	8,450,720	+0.11(+0.61%)
Feb 05, 2007	18.88	18.98	18.73	18.84	9,385,820	-0.04(-0.21%)
Feb 02, 2007	18.64	18.95	18.52	18.88	11,032,746	+0.24(+1.27%)
Feb 01, 2007	18.17	18.67	18.17	18.64	16,311,199	+0.50(+2.73%)
Jan 31, 2007	18.04	18.19	17.80	18.14	9,815,790	+0.07(+0.36%)
Jan 30, 2007	17.90	18.09	17.81	18.08	7,489,092	+0.25(+1.40%)
Jan 29, 2007	17.82	18.04	17.73	17.83	7,368,612	+0.05(+0.25%)
Jan 26, 2007	17.80	17.84	17.51	17.78	8,184,890	+0.20(+1.15%)
Jan 25, 2007	17.87	18.02	17.55	17.58	7,216,631	-0.33(-1.82%)
Jan 24, 2007	17.84	17.98	17.71	17.91	7,371,375	-0.11(-0.61%)
Jan 23, 2007	17.55	18.05	17.55	18.02	16,283,014	+0.49(+2.80%)
Jan 22, 2007	17.94	17.97	17.46	17.53	11,930,818	-0.33(-1.85%)
Jan 19, 2007	18.09	18.09	17.81	17.86	15,594,400	-0.26(-1.46%)
Jan 18, 2007	17.77	18.20	17.76	18.12	9,502,984	+0.05(+0.27%)
Jan 17, 2007	17.93	18.27	17.93	18.07	12,929,475	+0.14(+0.80%)
Jan 16, 2007	18.05	18.05	17.74	17.93	10,805,603	-0.04(-0.23%)
Jan 12, 2007	17.49	18.02	17.41	17.97	24,367,874	+0.69(+4.01%)
Jan 11, 2007	16.77	17.28	16.75	17.28	16,506,288	+0.52(+3.10%)
Jan 10, 2007	16.64	16.84	16.49	16.76	13,624,721	+0.07(+0.41%)
Jan 09, 2007	16.52	16.72	16.44	16.69	12,384,552	+0.16(+1.00%)
Jan 08, 2007	16.45	16.66	16.38	16.53	9,427,270	+0.08(+0.49%)
Jan 05, 2007	16.68	16.68	16.33	16.45	14,452,605	-0.23(-1.40%)
Jan 04, 2007	17.22	17.22	16.60	16.68	12,094,406	-0.24(-1.39%)

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.