Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	24.30	24.74	24.27	24.37	37,344,360	+0.31(+1.29%)
Mar 29, 2007	24.11	24.43	23.74	24.06	45,897,984	+0.42(+1.78%)
Mar 28, 2007	23.93	23.93	23.47	23.64	31,072,582	-0.19(-0.79%)
Mar 27, 2007	23.84	23.90	23.38	23.83	58,881,764	+0.01(+0.03%)
Mar 26, 2007	23.27	23.97	23.05	23.82	77,458,072	+0.88(+3.85%)
Mar 23, 2007	22.63	22.99	22.57	22.94	127,209,960	+0.14(+0.63%)
Mar 22, 2007	23.20	23.44	22.78	22.79	44,703,640	-0.24(-1.06%)
Mar 21, 2007	23.07	23.11	22.41	23.04	34,796,996	+0.08(+0.34%)
Mar 20, 2007	22.93	23.30	22.75	22.96	34,548,068	-0.03(-0.13%)
Mar 19, 2007	22.77	23.25	22.10	22.99	54,798,480	+0.64(+2.85%)
Mar 16, 2007	22.23	22.79	22.03	22.35	33,637,084	+0.20(+0.91%)
Mar 15, 2007	21.15	22.34	21.03	22.15	49,383,456	+1.39(+6.70%)
Mar 14, 2007	20.64	20.94	19.92	20.76	37,671,292	+0.13(+0.64%)
Mar 13, 2007	21.33	21.69	20.62	20.63	18,737,906	-0.71(-3.31%)
Mar 12, 2007	20.90	21.62	20.73	21.33	25,662,050	+0.44(+2.11%)
Mar 09, 2007	21.47	21.47	20.71	20.89	24,115,272	-0.34(-1.58%)
Mar 08, 2007	21.12	21.71	20.99	21.23	29,199,760	+0.54(+2.60%)
Mar 07, 2007	20.50	20.99	20.35	20.69	14,830,874	+0.28(+1.35%)
Mar 06, 2007	20.14	20.54	20.01	20.41	15,410,122	+0.87(+4.43%)
Mar 05, 2007	19.64	20.11	19.33	19.55	26,891,478	-0.57(-2.82%)
Mar 02, 2007	20.61	20.98	20.07	20.11	22,543,772	-0.59(-2.83%)
Mar 01, 2007	20.62	21.11	20.30	20.70	20,580,322	-0.44(-2.07%)
Feb 28, 2007	20.66	21.20	20.16	21.14	30,028,940	+0.61(+2.98%)
Feb 27, 2007	21.93	22.08	20.34	20.53	39,635,540	-2.27(-9.96%)
Feb 26, 2007	22.47	22.82	22.21	22.80	29,695,298	+0.74(+3.35%)
Feb 23, 2007	22.02	22.28	21.93	22.06	13,802,204	+0.13(+0.59%)
Feb 22, 2007	21.77	22.12	21.69	21.93	19,410,104	+0.40(+1.85%)
Feb 21, 2007	20.80	21.63	20.75	21.53	17,029,572	+0.74(+3.58%)
Feb 20, 2007	20.95	21.04	20.71	20.79	9,078,618	-0.41(-1.91%)
Feb 16, 2007	21.07	21.40	21.02	21.19	10,330,129	-0.10(-0.48%)
Feb 15, 2007	21.24	21.58	21.06	21.30	23,943,574	+0.45(+2.14%)
Feb 14, 2007	20.77	21.01	20.45	20.85	25,398,734	+0.16(+0.78%)
Feb 13, 2007	19.93	20.78	19.89	20.69	24,056,730	+1.08(+5.52%)
Feb 12, 2007	19.39	19.88	19.39	19.61	8,780,354	-0.15(-0.75%)
Feb 09, 2007	19.89	20.11	19.56	19.75	21,936,756	+0.08(+0.41%)
Feb 08, 2007	19.91	19.91	19.56	19.67	21,925,078	-0.20(-0.98%)
Feb 07, 2007	20.03	20.22	19.79	19.87	11,091,954	-0.17(-0.83%)
Feb 06, 2007	20.25	20.32	19.95	20.03	14,309,273	-0.06(-0.27%)
Feb 05, 2007	20.55	20.60	19.97	20.09	15,358,717	-0.25(-1.23%)
Feb 02, 2007	20.43	20.65	20.25	20.34	22,928,622	-0.56(-2.69%)
Feb 01, 2007	21.29	21.37	20.88	20.90	19,975,838	-0.27(-1.29%)
Jan 31, 2007	20.73	21.19	20.66	21.17	15,144,700	+0.37(+1.79%)
Jan 30, 2007	20.62	20.99	20.21	20.80	23,887,898	+0.52(+2.56%)
Jan 29, 2007	21.09	21.26	20.22	20.28	28,124,784	-1.25(-5.81%)
Jan 26, 2007	21.28	21.55	21.05	21.54	17,668,906	+0.04(+0.19%)
Jan 25, 2007	20.97	21.56	20.88	21.50	37,171,896	+0.75(+3.62%)
Jan 24, 2007	20.34	20.84	20.09	20.74	23,129,332	+0.50(+2.49%)
Jan 23, 2007	19.55	20.32	19.55	20.24	22,733,346	+0.82(+4.21%)
Jan 22, 2007	19.55	19.81	19.24	19.42	16,358,459	-0.44(-2.22%)
Jan 19, 2007	19.51	20.25	19.47	19.86	16,486,924	+0.50(+2.61%)
Jan 18, 2007	19.86	19.88	19.12	19.36	19,286,258	-0.34(-1.70%)
Jan 17, 2007	19.71	19.75	19.16	19.69	21,519,586	+0.03(+0.17%)
Jan 16, 2007	20.18	20.27	19.61	19.66	24,692,634	-0.59(-2.93%)
Jan 12, 2007	19.74	20.43	19.67	20.25	14,774,787	+0.45(+2.27%)
Jan 11, 2007	19.37	19.98	19.22	19.81	14,543,388	+0.22(+1.13%)
Jan 10, 2007	19.08	19.65	18.78	19.58	16,877,206	+0.47(+2.49%)
Jan 09, 2007	19.20	19.35	18.88	19.11	18,655,342	-0.13(-0.67%)
Jan 08, 2007	19.13	19.29	18.93	19.24	20,593,174	+0.28(+1.50%)
Jan 05, 2007	19.06	19.30	18.39	18.95	20,696,108	+0.19(+1.02%)
Jan 04, 2007	18.19	18.77	17.99	18.76	29,880,106	+0.17(+0.93%)

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.