Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	22.98	23.36	22.65	23.05	1,005,142	+0.02(+0.07%)
Mar 29, 2007	24.24	24.49	22.86	23.03	1,378,403	-0.97(-4.05%)
Mar 28, 2007	22.61	24.28	21.85	24.01	3,218,326	+2.43(+11.24%)
Mar 27, 2007	21.79	21.97	21.36	21.58	517,478	-0.21(-0.97%)
Mar 26, 2007	22.24	22.28	21.27	21.79	1,103,693	-0.41(-1.83%)
Mar 23, 2007	22.14	22.37	22.02	22.20	606,327	+0.09(+0.42%)
Mar 22, 2007	22.47	22.54	21.80	22.10	864,120	-0.25(-1.13%)
Mar 21, 2007	21.70	22.36	21.61	22.36	801,298	+0.65(+3.00%)
Mar 20, 2007	21.19	21.72	21.06	21.71	562,316	+0.47(+2.23%)
Mar 19, 2007	21.11	21.44	21.02	21.23	675,537	+0.14(+0.68%)
Mar 16, 2007	21.45	21.55	20.91	21.09	939,482	-0.40(-1.85%)
Mar 15, 2007	21.00	21.90	21.00	21.49	739,068	+0.52(+2.50%)
Mar 14, 2007	20.77	21.00	20.28	20.96	699,198	+0.03(+0.16%)
Mar 13, 2007	21.66	21.70	20.87	20.93	588,107	-0.74(-3.39%)
Mar 12, 2007	21.17	21.84	20.97	21.66	681,689	+0.66(+3.14%)
Mar 09, 2007	21.08	21.09	20.70	21.00	315,171	+0.16(+0.77%)
Mar 08, 2007	20.78	21.08	20.63	20.84	307,600	+0.33(+1.61%)
Mar 07, 2007	20.83	21.03	20.47	20.51	751,491	-0.35(-1.66%)
Mar 06, 2007	20.52	21.02	20.37	20.86	670,923	+0.48(+2.36%)
Mar 05, 2007	21.18	21.54	20.38	20.38	735,047	-0.76(-3.60%)
Mar 02, 2007	21.18	21.50	20.96	21.14	1,085,947	-0.16(-0.75%)
Mar 01, 2007	20.83	21.60	20.59	21.30	1,365,842	+0.19(+0.92%)
Feb 28, 2007	21.43	21.57	20.96	21.11	650,692	-0.33(-1.54%)
Feb 27, 2007	21.09	21.83	17.46	21.44	1,058,972	-0.41(-1.90%)
Feb 26, 2007	22.07	22.44	21.61	21.85	897,266	-0.06(-0.27%)
Feb 23, 2007	21.11	21.98	21.08	21.91	771,603	+0.79(+3.76%)
Feb 22, 2007	21.55	21.60	20.93	21.11	700,027	-0.43(-2.00%)
Feb 21, 2007	21.03	21.55	20.85	21.55	917,595	+0.45(+2.12%)
Feb 20, 2007	20.20	21.46	20.08	21.10	905,054	+0.60(+2.93%)
Feb 16, 2007	20.64	20.64	20.12	20.50	648,208	-0.17(-0.82%)
Feb 15, 2007	20.88	20.89	20.50	20.67	501,743	-0.20(-0.97%)
Feb 14, 2007	21.14	21.32	20.78	20.87	344,251	-0.24(-1.12%)
Feb 13, 2007	20.88	21.17	20.79	21.11	381,885	+0.31(+1.50%)
Feb 12, 2007	20.76	20.84	20.60	20.79	328,353	+0.03(+0.16%)
Feb 09, 2007	21.06	21.08	20.49	20.76	279,916	-0.26(-1.25%)
Feb 08, 2007	20.91	21.06	20.77	21.02	570,361	+0.11(+0.53%)
Feb 07, 2007	20.98	21.13	20.74	20.91	457,614	-0.04(-0.20%)
Feb 06, 2007	20.62	21.11	20.46	20.95	491,450	+0.37(+1.81%)
Feb 05, 2007	21.34	21.34	20.51	20.58	608,575	-0.87(-4.06%)
Feb 02, 2007	21.36	21.67	20.85	21.45	684,410	+0.18(+0.83%)
Feb 01, 2007	21.85	21.85	21.22	21.27	685,475	-0.59(-2.71%)
Jan 31, 2007	21.37	22.07	21.20	21.87	1,243,533	+0.39(+1.81%)
Jan 30, 2007	20.89	21.55	20.78	21.48	847,675	+0.60(+2.87%)
Jan 29, 2007	21.12	21.21	20.59	20.88	959,121	-0.33(-1.55%)
Jan 26, 2007	21.52	21.52	20.67	21.21	1,033,891	-0.39(-1.80%)
Jan 25, 2007	22.19	22.31	21.38	21.60	838,565	-0.66(-2.96%)
Jan 24, 2007	22.31	22.38	21.89	22.26	692,692	+0.03(+0.11%)
Jan 23, 2007	21.98	22.31	21.76	22.23	724,516	+0.12(+0.54%)
Jan 22, 2007	22.44	22.59	21.82	22.11	680,151	-0.31(-1.39%)
Jan 19, 2007	23.07	23.07	21.74	22.42	763,676	-0.83(-3.56%)
Jan 18, 2007	23.05	23.47	22.87	23.25	890,266	+0.11(+0.47%)
Jan 17, 2007	23.63	23.89	22.65	23.14	1,535,634	-1.06(-4.37%)
Jan 16, 2007	25.02	25.26	23.93	24.20	1,745,631	-0.69(-2.78%)
Jan 12, 2007	24.00	25.22	23.64	24.89	1,857,668	+0.81(+3.37%)
Jan 11, 2007	22.48	24.15	22.44	24.08	1,860,153	+1.67(+7.43%)
Jan 10, 2007	22.57	22.57	22.23	22.42	474,414	-0.28(-1.23%)
Jan 09, 2007	22.49	22.74	22.20	22.70	612,242	+0.33(+1.47%)
Jan 08, 2007	22.36	22.57	21.53	22.37	521,500	+0.05(+0.23%)
Jan 05, 2007	22.40	22.53	22.02	22.31	680,506	-0.17(-0.75%)
Jan 04, 2007	22.48	22.67	22.12	22.48	670,686	-0.01(-0.04%)

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.