Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	22.87	23.16	22.80	23.09	1,527,289	+0.27(+1.18%)
Mar 29, 2007	23.08	23.12	22.64	22.82	927,733	-0.12(-0.52%)
Mar 28, 2007	22.90	22.95	22.53	22.94	1,102,927	-0.08(-0.37%)
Mar 27, 2007	23.05	23.09	22.89	23.02	812,014	-0.04(-0.18%)
Mar 26, 2007	23.31	23.35	22.92	23.07	799,691	-0.26(-1.12%)
Mar 23, 2007	23.12	23.46	23.12	23.33	907,903	+0.16(+0.70%)
Mar 22, 2007	23.37	23.37	22.95	23.16	850,823	+0.19(+0.83%)
Mar 21, 2007	22.73	23.15	22.54	22.97	1,110,872	+0.16(+0.71%)
Mar 20, 2007	22.50	22.81	22.38	22.81	1,125,319	+0.35(+1.57%)
Mar 19, 2007	22.52	22.64	22.37	22.46	1,293,302	+0.04(+0.16%)
Mar 16, 2007	22.63	22.64	22.31	22.42	1,545,277	-0.22(-0.97%)
Mar 15, 2007	22.53	22.80	22.49	22.64	2,590,288	+0.05(+0.22%)
Mar 14, 2007	22.71	23.12	22.35	22.59	2,237,182	-0.01(-0.06%)
Mar 13, 2007	23.48	23.21	22.60	22.61	1,629,836	-0.87(-3.70%)
Mar 12, 2007	23.09	23.55	22.98	23.48	1,449,105	+0.35(+1.53%)
Mar 09, 2007	23.48	23.58	22.95	23.12	2,746,940	+0.35(+1.52%)
Mar 08, 2007	23.33	23.45	22.54	22.78	3,109,677	-0.44(-1.89%)
Mar 07, 2007	23.06	23.48	23.00	23.21	2,990,700	+0.27(+1.17%)
Mar 06, 2007	22.85	23.07	22.61	22.95	1,491,880	+0.33(+1.47%)
Mar 05, 2007	23.14	23.23	22.57	22.61	2,696,800	-0.68(-2.91%)
Mar 02, 2007	23.84	23.88	23.28	23.29	1,714,819	-0.57(-2.40%)
Mar 01, 2007	23.78	24.16	23.53	23.86	1,419,871	-0.12(-0.50%)
Feb 28, 2007	23.96	24.09	23.57	23.98	1,983,366	-0.06(-0.26%)
Feb 27, 2007	24.51	24.63	23.96	24.05	1,322,055	-0.78(-3.16%)
Feb 26, 2007	24.95	24.98	24.67	24.83	971,499	-0.05(-0.20%)
Feb 23, 2007	24.70	24.92	24.66	24.88	1,302,650	+0.20(+0.80%)
Feb 22, 2007	24.87	24.94	24.58	24.68	1,350,666	-0.18(-0.71%)
Feb 21, 2007	24.99	25.13	24.84	24.86	1,657,597	-0.16(-0.65%)
Feb 20, 2007	24.83	25.11	24.71	25.02	1,077,728	+0.11(+0.45%)
Feb 16, 2007	24.68	24.94	24.63	24.91	1,366,671	+0.23(+0.94%)
Feb 15, 2007	24.78	24.78	24.48	24.68	1,643,008	-0.17(-0.68%)
Feb 14, 2007	24.82	24.88	24.60	24.84	3,310,995	+0.00(+0.00%)
Feb 13, 2007	24.36	25.23	24.15	24.84	4,614,402	+1.46(+6.25%)
Feb 12, 2007	23.64	23.64	23.19	23.38	1,252,523	-0.16(-0.66%)
Feb 09, 2007	23.75	23.81	23.31	23.54	1,830,679	-0.31(-1.30%)
Feb 08, 2007	22.96	23.91	22.85	23.85	4,688,806	+0.67(+2.89%)
Feb 07, 2007	23.31	23.49	23.02	23.18	1,856,316	-0.18(-0.79%)
Feb 06, 2007	23.04	23.36	22.85	23.36	2,043,845	+0.29(+1.25%)
Feb 05, 2007	22.67	23.19	22.64	23.07	2,979,935	+0.36(+1.59%)
Feb 02, 2007	22.72	22.76	22.51	22.71	1,284,804	+0.00(+0.00%)
Feb 01, 2007	22.30	22.82	22.25	22.71	2,287,181	+0.44(+1.96%)
Jan 31, 2007	22.13	22.39	22.02	22.27	897,422	+0.16(+0.70%)
Jan 30, 2007	22.16	22.17	21.82	22.12	1,216,676	+0.06(+0.29%)
Jan 29, 2007	21.96	22.11	21.92	22.06	1,538,195	+0.04(+0.16%)
Jan 26, 2007	22.06	22.11	21.67	22.02	1,002,518	+0.04(+0.19%)
Jan 25, 2007	22.48	22.50	21.91	21.98	1,723,884	-0.61(-2.69%)
Jan 24, 2007	21.96	22.80	21.96	22.59	3,007,413	+0.82(+3.76%)
Jan 23, 2007	21.58	22.06	21.38	21.77	2,352,476	+0.20(+0.92%)
Jan 22, 2007	21.47	21.65	21.23	21.57	2,596,661	+0.13(+0.63%)
Jan 19, 2007	21.60	21.66	21.41	21.43	1,908,722	-0.16(-0.72%)
Jan 18, 2007	21.87	21.96	21.59	21.59	1,872,463	-0.28(-1.29%)
Jan 17, 2007	21.80	22.00	21.67	21.87	1,899,516	+0.10(+0.45%)
Jan 16, 2007	21.91	22.19	21.66	21.77	2,470,886	-0.32(-1.47%)
Jan 12, 2007	21.56	22.14	21.56	22.10	2,393,835	+0.52(+2.42%)
Jan 11, 2007	21.35	21.79	21.35	21.58	2,179,960	+0.35(+1.63%)
Jan 10, 2007	21.00	21.45	20.94	21.23	1,433,949	+0.18(+0.87%)
Jan 09, 2007	21.17	21.36	20.98	21.05	2,056,026	+0.05(+0.24%)
Jan 08, 2007	21.39	21.44	20.87	21.00	2,120,755	-0.40(-1.85%)
Jan 05, 2007	21.12	21.56	21.07	21.39	2,176,278	+0.27(+1.27%)
Jan 04, 2007	20.88	21.17	20.63	21.12	1,534,513	+0.23(+1.12%)

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.