Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	23.05	23.05	22.54	22.85	578,687	-0.15(-0.65%)
Mar 29, 2007	22.70	23.05	22.67	23.00	480,297	+0.45(+2.00%)
Mar 28, 2007	22.82	23.00	22.50	22.55	317,385	-0.32(-1.40%)
Mar 27, 2007	23.00	23.05	22.79	22.87	209,184	-0.22(-0.95%)
Mar 26, 2007	23.20	23.46	23.01	23.09	363,834	-0.11(-0.47%)
Mar 23, 2007	22.95	23.46	22.95	23.20	409,594	+0.20(+0.87%)
Mar 22, 2007	23.00	23.18	22.83	23.00	680,698	-0.02(-0.09%)
Mar 21, 2007	22.81	23.24	22.81	23.02	468,403	+0.08(+0.35%)
Mar 20, 2007	23.53	24.00	22.92	22.94	649,268	-0.59(-2.51%)
Mar 19, 2007	22.50	23.72	22.50	23.53	383,032	+1.09(+4.86%)
Mar 16, 2007	22.43	22.97	22.12	22.44	400,744	+0.00(+0.00%)
Mar 15, 2007	22.90	23.00	22.40	22.44	172,385	-0.46(-2.01%)
Mar 14, 2007	22.50	23.00	22.10	22.90	441,646	+0.10(+0.44%)
Mar 13, 2007	23.16	23.20	22.66	22.80	527,951	-0.29(-1.26%)
Mar 12, 2007	23.22	23.30	22.99	23.09	314,497	-0.06(-0.26%)
Mar 09, 2007	23.31	23.53	23.14	23.15	214,084	-0.25(-1.07%)
Mar 08, 2007	23.85	23.90	23.29	23.40	302,842	-0.40(-1.68%)
Mar 07, 2007	23.00	23.90	22.99	23.80	183,845	+0.82(+3.57%)
Mar 06, 2007	23.00	23.35	22.75	22.98	755,632	+0.27(+1.19%)
Mar 05, 2007	22.50	23.08	22.50	22.71	264,905	-0.23(-1.00%)
Mar 02, 2007	23.00	23.12	22.20	22.94	327,723	-0.06(-0.26%)
Mar 01, 2007	23.37	23.37	22.75	23.00	1,202,125	-0.30(-1.29%)
Feb 28, 2007	22.10	23.60	22.10	23.30	1,093,092	-0.20(-0.85%)
Feb 27, 2007	23.60	23.89	23.50	23.50	230,644	-0.60(-2.49%)
Feb 26, 2007	23.50	24.44	23.50	24.10	295,553	+0.60(+2.55%)
Feb 23, 2007	23.46	23.80	23.41	23.50	383,369	-0.01(-0.04%)
Feb 22, 2007	23.88	23.88	23.33	23.51	544,876	+0.01(+0.04%)
Feb 21, 2007	22.99	23.71	22.70	23.50	903,126	+0.47(+2.04%)
Feb 20, 2007	23.13	23.25	22.50	23.03	322,545	+0.02(+0.09%)
Feb 16, 2007	22.19	23.17	22.18	23.01	423,806	+0.80(+3.60%)
Feb 15, 2007	22.25	22.33	22.00	22.21	384,422	-0.29(-1.29%)
Feb 14, 2007	22.20	23.00	22.20	22.50	398,761	+0.34(+1.53%)
Feb 13, 2007	22.20	22.20	21.89	22.16	335,146	+0.16(+0.73%)
Feb 12, 2007	22.30	22.40	22.00	22.00	447,315	-0.38(-1.70%)
Feb 09, 2007	21.84	22.45	21.79	22.38	572,129	+0.54(+2.47%)
Feb 08, 2007	22.18	22.18	21.66	21.84	203,448	-0.16(-0.73%)
Feb 07, 2007	21.31	22.10	21.18	22.00	396,996	+0.70(+3.29%)
Feb 06, 2007	21.53	21.93	21.25	21.30	639,321	-0.03(-0.14%)
Feb 05, 2007	21.79	22.18	20.89	21.33	755,875	-0.32(-1.48%)
Feb 02, 2007	20.00	22.50	20.00	21.65	943,171	+1.75(+8.79%)
Feb 01, 2007	19.45	19.95	19.45	19.90	385,268	+0.47(+2.42%)
Jan 31, 2007	19.30	19.60	18.76	19.43	438,720	+0.07(+0.36%)
Jan 30, 2007	19.00	19.39	18.70	19.36	798,739	+0.36(+1.89%)
Jan 29, 2007	18.71	19.21	18.71	19.00	410,323	+0.04(+0.21%)
Jan 26, 2007	19.33	19.46	18.89	18.96	269,686	-0.14(-0.73%)
Jan 25, 2007	19.82	19.90	18.97	19.10	725,195	-0.72(-3.63%)
Jan 24, 2007	19.62	19.90	19.45	19.82	822,341	+0.30(+1.54%)
Jan 23, 2007	19.61	19.76	19.45	19.52	835,421	-0.08(-0.41%)
Jan 22, 2007	19.16	19.77	19.16	19.60	325,078	+0.40(+2.08%)
Jan 19, 2007	19.10	19.54	18.90	19.20	305,689	+0.10(+0.52%)
Jan 18, 2007	19.77	19.99	19.10	19.10	413,389	-0.67(-3.39%)
Jan 17, 2007	18.96	20.00	18.96	19.77	361,096	+0.79(+4.16%)
Jan 16, 2007	18.75	19.24	18.75	18.98	205,720	-0.87(-4.38%)
Jan 12, 2007	19.00	19.92	18.88	19.85	386,783	+0.86(+4.53%)
Jan 11, 2007	18.75	19.01	18.67	18.99	334,635	+0.23(+1.23%)
Jan 10, 2007	18.60	18.76	18.01	18.76	288,831	+0.16(+0.86%)
Jan 09, 2007	18.60	18.68	18.01	18.60	615,474	-0.16(-0.85%)
Jan 08, 2007	18.80	18.99	18.50	18.76	282,364	+0.27(+1.46%)
Jan 05, 2007	18.00	18.72	17.97	18.49	296,754	+0.48(+2.67%)
Jan 04, 2007	18.31	18.74	17.75	18.01	451,357	-0.79(-4.20%)

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.