Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	22.17	22.65	22.12	22.51	1,664,844	+0.45(+2.02%)
Mar 29, 2007	22.12	22.18	22.01	22.07	533,501	+0.07(+0.31%)
Mar 28, 2007	22.00	22.09	21.95	22.00	1,770,304	-0.15(-0.66%)
Mar 27, 2007	22.39	22.43	22.03	22.14	944,883	-0.28(-1.23%)
Mar 26, 2007	22.60	22.60	22.05	22.42	1,070,725	-0.10(-0.45%)
Mar 23, 2007	22.37	22.69	22.29	22.52	969,697	+0.21(+0.96%)
Mar 22, 2007	22.41	22.41	22.05	22.31	681,677	-0.05(-0.20%)
Mar 21, 2007	21.95	22.47	21.80	22.35	611,134	+0.42(+1.93%)
Mar 20, 2007	21.55	21.97	21.55	21.93	1,162,006	+0.42(+1.97%)
Mar 19, 2007	21.48	21.61	21.34	21.51	487,064	+0.07(+0.34%)
Mar 16, 2007	21.43	21.54	21.17	21.43	1,590,757	+0.01(+0.05%)
Mar 15, 2007	21.30	21.65	21.25	21.42	1,306,990	+0.13(+0.61%)
Mar 14, 2007	21.32	21.46	21.21	21.29	933,716	-0.02(-0.11%)
Mar 13, 2007	21.81	21.72	21.24	21.32	617,337	-0.50(-2.28%)
Mar 12, 2007	21.69	21.98	21.68	21.81	574,976	+0.09(+0.42%)
Mar 09, 2007	21.89	22.00	21.67	21.72	609,893	-0.06(-0.26%)
Mar 08, 2007	21.83	22.14	21.72	21.78	841,727	+0.06(+0.26%)
Mar 07, 2007	21.75	21.81	21.50	21.72	1,192,846	+0.16(+0.76%)
Mar 06, 2007	21.15	21.63	21.15	21.56	1,216,951	+0.55(+2.63%)
Mar 05, 2007	21.58	21.86	20.93	21.00	1,628,332	-0.72(-3.30%)
Mar 02, 2007	22.02	22.09	21.66	21.72	938,502	-0.35(-1.58%)
Mar 01, 2007	22.36	22.80	21.96	22.07	1,427,689	-0.29(-1.31%)
Feb 28, 2007	22.00	22.39	21.58	22.36	1,746,199	+1.32(+6.27%)
Feb 27, 2007	21.58	21.70	21.04	21.04	1,123,898	-0.76(-3.49%)
Feb 26, 2007	22.06	22.18	21.75	21.81	1,275,338	-0.21(-0.97%)
Feb 23, 2007	22.08	22.08	21.62	22.02	1,116,809	-0.06(-0.26%)
Feb 22, 2007	22.27	22.27	21.96	22.08	337,116	-0.21(-0.94%)
Feb 21, 2007	22.06	22.29	22.00	22.29	549,985	+0.24(+1.10%)
Feb 20, 2007	21.52	22.27	21.34	22.04	893,837	+0.64(+3.01%)
Feb 16, 2007	21.44	21.47	20.92	21.40	722,265	-0.04(-0.18%)
Feb 15, 2007	21.44	21.84	21.40	21.44	791,213	+0.02(+0.11%)
Feb 14, 2007	21.10	21.53	21.06	21.42	638,562	+0.37(+1.77%)
Feb 13, 2007	20.81	21.09	20.71	21.04	850,944	+0.24(+1.17%)
Feb 12, 2007	20.99	20.99	20.68	20.80	448,247	-0.29(-1.36%)
Feb 09, 2007	21.46	21.58	20.71	21.09	791,390	-0.37(-1.73%)
Feb 08, 2007	21.44	21.63	21.34	21.46	374,514	+0.02(+0.10%)
Feb 07, 2007	21.24	21.64	21.13	21.44	916,524	+0.24(+1.12%)
Feb 06, 2007	21.17	21.39	21.17	21.20	948,782	+0.13(+0.62%)
Feb 05, 2007	21.01	21.29	20.99	21.07	531,729	+0.10(+0.46%)
Feb 02, 2007	20.68	21.11	20.68	20.98	1,354,669	+0.33(+1.61%)
Feb 01, 2007	20.37	20.80	20.28	20.64	1,838,365	+0.37(+1.81%)
Jan 31, 2007	20.27	20.36	20.16	20.28	970,051	+0.05(+0.25%)
Jan 30, 2007	20.25	20.33	20.14	20.23	734,850	+0.06(+0.28%)
Jan 29, 2007	20.06	20.31	19.94	20.17	292,805	+0.10(+0.51%)
Jan 26, 2007	20.23	20.26	20.00	20.07	469,694	-0.02(-0.08%)
Jan 25, 2007	20.09	20.38	19.98	20.09	1,141,623	+0.03(+0.14%)
Jan 24, 2007	20.12	20.15	20.01	20.06	899,331	+0.04(+0.20%)
Jan 23, 2007	19.89	20.11	19.87	20.02	797,416	+0.13(+0.65%)
Jan 22, 2007	20.10	20.19	19.84	19.89	528,893	-0.17(-0.84%)
Jan 19, 2007	20.00	20.09	19.84	20.06	424,674	+0.05(+0.25%)
Jan 18, 2007	19.98	20.38	19.93	20.01	883,025	+0.03(+0.17%)
Jan 17, 2007	20.17	20.17	19.93	19.97	1,005,145	-0.20(-0.98%)
Jan 16, 2007	19.94	20.44	19.86	20.17	952,504	+0.23(+1.13%)
Jan 12, 2007	19.44	19.98	19.43	19.94	1,081,183	+0.52(+2.70%)
Jan 11, 2007	19.44	19.53	19.36	19.42	410,317	-0.05(-0.23%)
Jan 10, 2007	19.07	19.51	19.07	19.46	597,309	+0.26(+1.35%)
Jan 09, 2007	19.19	19.21	19.12	19.21	381,072	-0.01(-0.06%)
Jan 08, 2007	19.42	19.42	19.05	19.22	167,317	-0.24(-1.22%)
Jan 05, 2007	19.72	19.76	19.35	19.45	408,190	-0.35(-1.77%)
Jan 04, 2007	19.54	20.03	19.44	19.80	839,423	+0.30(+1.53%)

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.