Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	21.01	21.32	20.94	21.16	482,074	+0.16(+0.75%)
Mar 29, 2007	21.33	21.33	20.66	21.00	676,636	-0.17(-0.82%)
Mar 28, 2007	21.26	21.30	20.87	21.17	773,733	-0.32(-1.50%)
Mar 27, 2007	21.39	21.55	21.09	21.50	719,327	+0.00(+0.00%)
Mar 26, 2007	21.37	21.53	20.87	21.50	458,294	+0.02(+0.12%)
Mar 23, 2007	21.15	21.54	21.05	21.47	472,050	+0.05(+0.23%)
Mar 22, 2007	21.38	21.55	21.19	21.42	447,046	-0.06(-0.27%)
Mar 21, 2007	20.91	21.49	20.66	21.48	425,829	+0.53(+2.53%)
Mar 20, 2007	20.76	21.02	20.53	20.95	482,343	+0.06(+0.28%)
Mar 19, 2007	20.68	20.91	20.44	20.89	1,047,103	+0.47(+2.31%)
Mar 16, 2007	20.62	20.67	20.29	20.42	850,209	-0.21(-1.00%)
Mar 15, 2007	20.35	20.68	20.31	20.63	364,934	+0.32(+1.59%)
Mar 14, 2007	20.02	20.45	19.80	20.30	472,184	+0.23(+1.16%)
Mar 13, 2007	20.66	20.64	20.01	20.07	747,143	-0.59(-2.85%)
Mar 12, 2007	20.27	20.72	20.19	20.66	612,406	+0.49(+2.42%)
Mar 09, 2007	20.50	20.50	19.99	20.17	735,973	-0.17(-0.86%)
Mar 08, 2007	19.81	20.43	19.64	20.34	1,236,184	+0.85(+4.38%)
Mar 07, 2007	19.51	19.71	19.28	19.49	539,618	-0.01(-0.04%)
Mar 06, 2007	19.10	19.62	18.89	19.50	575,053	+0.70(+3.70%)
Mar 05, 2007	19.16	19.48	18.72	18.80	891,090	-0.36(-1.86%)
Mar 02, 2007	19.56	19.63	19.13	19.16	808,998	-0.49(-2.49%)
Mar 01, 2007	19.66	19.93	19.27	19.65	978,706	-0.35(-1.74%)
Feb 28, 2007	19.91	20.20	19.53	20.00	1,020,013	+0.17(+0.88%)
Feb 27, 2007	19.91	20.17	19.69	19.82	1,212,797	-0.56(-2.77%)
Feb 26, 2007	20.75	20.75	20.22	20.38	1,133,081	-0.37(-1.80%)
Feb 23, 2007	20.50	20.89	20.46	20.76	717,072	+0.08(+0.40%)
Feb 22, 2007	20.25	20.72	20.14	20.67	1,035,588	+0.46(+2.30%)
Feb 21, 2007	19.98	20.24	19.80	20.21	933,733	+0.14(+0.70%)
Feb 20, 2007	19.99	20.25	19.76	20.07	1,204,423	+0.14(+0.71%)
Feb 16, 2007	20.14	20.37	19.92	19.93	1,368,207	-0.30(-1.48%)
Feb 15, 2007	20.06	20.92	19.75	20.23	2,420,338	+0.90(+4.68%)
Feb 14, 2007	19.09	19.41	19.07	19.32	489,552	+0.36(+1.88%)
Feb 13, 2007	18.87	18.98	18.71	18.97	572,167	+0.18(+0.97%)
Feb 12, 2007	19.27	19.38	18.68	18.78	767,826	-0.28(-1.48%)
Feb 09, 2007	19.74	19.74	18.93	19.07	839,665	-0.67(-3.40%)
Feb 08, 2007	19.46	19.75	19.44	19.74	957,779	+0.34(+1.75%)
Feb 07, 2007	18.68	19.41	18.65	19.40	1,328,785	+0.72(+3.86%)
Feb 06, 2007	18.38	18.72	18.27	18.68	483,250	+0.34(+1.85%)
Feb 05, 2007	18.73	18.84	18.28	18.34	563,361	-0.35(-1.86%)
Feb 02, 2007	18.65	18.85	18.40	18.69	612,646	+0.38(+2.08%)
Feb 01, 2007	18.25	18.45	18.05	18.30	567,877	+0.17(+0.96%)
Jan 31, 2007	18.30	18.40	17.63	18.13	688,269	-0.27(-1.44%)
Jan 30, 2007	18.03	18.40	17.86	18.40	460,572	+0.35(+1.93%)
Jan 29, 2007	18.19	18.34	17.64	18.05	561,197	-0.17(-0.96%)
Jan 26, 2007	18.01	18.42	17.50	18.22	705,549	+0.27(+1.48%)
Jan 25, 2007	18.50	18.50	17.86	17.96	459,879	-0.41(-2.21%)
Jan 24, 2007	18.20	18.56	18.10	18.36	522,011	+0.23(+1.28%)
Jan 23, 2007	18.16	18.35	18.03	18.13	394,210	-0.02(-0.14%)
Jan 22, 2007	18.50	18.60	18.02	18.15	417,670	-0.30(-1.62%)
Jan 19, 2007	18.25	18.69	18.19	18.45	518,791	+0.22(+1.18%)
Jan 18, 2007	19.07	19.07	18.01	18.24	1,146,140	-1.08(-5.58%)
Jan 17, 2007	19.32	19.51	19.20	19.32	398,226	-0.04(-0.21%)
Jan 16, 2007	19.56	19.76	19.27	19.36	654,746	-0.12(-0.64%)
Jan 12, 2007	19.45	19.56	19.37	19.48	251,372	-0.06(-0.30%)
Jan 11, 2007	19.61	19.65	19.38	19.54	638,206	+0.00(+0.00%)
Jan 10, 2007	19.28	19.58	19.08	19.54	590,201	+0.22(+1.16%)
Jan 09, 2007	19.17	19.37	18.88	19.32	688,843	+0.27(+1.44%)
Jan 08, 2007	19.14	19.16	18.77	19.04	511,937	-0.02(-0.09%)
Jan 05, 2007	19.07	19.15	18.64	19.06	681,411	-0.06(-0.30%)
Jan 04, 2007	18.79	19.22	18.59	19.12	704,831	+0.38(+2.04%)

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.