Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	20.82	20.92	20.62	20.77	1,410,027	-0.08(-0.39%)
Mar 29, 2007	21.03	21.09	20.58	20.85	3,773,722	-0.03(-0.12%)
Mar 28, 2007	20.61	21.07	20.60	20.88	1,862,966	+0.21(+1.02%)
Mar 27, 2007	20.86	20.87	20.58	20.67	1,549,150	-0.21(-0.99%)
Mar 26, 2007	20.57	20.91	20.50	20.87	2,396,232	+0.37(+1.83%)
Mar 23, 2007	20.25	20.61	20.08	20.50	2,459,342	+0.17(+0.86%)
Mar 22, 2007	20.47	20.47	20.13	20.33	1,201,622	+0.17(+0.87%)
Mar 21, 2007	20.14	20.32	19.90	20.15	2,539,002	+0.02(+0.11%)
Mar 20, 2007	19.94	20.20	19.84	20.13	2,131,729	+0.26(+1.29%)
Mar 19, 2007	19.52	20.01	19.52	19.87	3,275,851	+0.27(+1.38%)
Mar 16, 2007	19.82	19.95	19.44	19.60	2,947,116	-0.15(-0.74%)
Mar 15, 2007	19.53	20.10	19.48	19.75	3,088,483	+0.12(+0.64%)
Mar 14, 2007	19.50	19.70	19.05	19.62	2,556,673	+0.21(+1.10%)
Mar 13, 2007	19.21	20.12	19.33	19.41	8,105,621	+0.20(+1.02%)
Mar 12, 2007	19.16	19.41	18.92	19.21	2,020,094	+0.27(+1.41%)
Mar 09, 2007	18.84	18.98	18.69	18.95	1,373,002	+0.20(+1.08%)
Mar 08, 2007	18.77	18.97	18.64	18.74	1,834,409	+0.05(+0.29%)
Mar 07, 2007	18.42	18.77	18.35	18.69	2,373,512	+0.22(+1.18%)
Mar 06, 2007	17.83	18.57	17.76	18.47	2,280,389	+0.88(+5.03%)
Mar 05, 2007	17.83	18.12	17.57	17.59	2,003,267	-0.42(-2.36%)
Mar 02, 2007	18.34	18.39	17.97	18.01	1,197,134	-0.36(-1.98%)
Mar 01, 2007	18.32	18.60	18.08	18.37	2,731,099	-0.26(-1.42%)
Feb 28, 2007	18.55	18.81	18.13	18.64	2,507,026	+0.08(+0.44%)
Feb 27, 2007	19.07	19.07	18.20	18.56	2,752,175	-0.82(-4.23%)
Feb 26, 2007	19.44	19.57	19.25	19.38	989,077	+0.00(+0.00%)
Feb 23, 2007	19.51	19.51	19.15	19.38	1,102,048	-0.12(-0.60%)
Feb 22, 2007	19.59	19.60	19.39	19.49	1,454,905	-0.06(-0.29%)
Feb 21, 2007	19.62	19.62	19.42	19.55	1,465,564	-0.11(-0.58%)
Feb 20, 2007	19.34	19.71	19.30	19.67	1,610,297	+0.36(+1.85%)
Feb 16, 2007	18.97	19.36	18.97	19.31	1,586,175	+0.34(+1.77%)
Feb 15, 2007	18.81	19.01	18.63	18.97	1,037,254	+0.13(+0.70%)
Feb 14, 2007	18.57	18.96	18.47	18.84	1,502,325	+0.30(+1.62%)
Feb 13, 2007	18.59	18.60	18.44	18.54	849,581	+0.07(+0.37%)
Feb 12, 2007	18.47	18.54	18.35	18.47	1,250,413	+0.04(+0.21%)
Feb 09, 2007	18.80	18.80	18.29	18.44	2,314,890	-0.37(-1.99%)
Feb 08, 2007	18.88	18.91	18.72	18.81	1,350,002	-0.11(-0.60%)
Feb 07, 2007	18.79	19.01	18.74	18.92	1,522,223	+0.19(+0.99%)
Feb 06, 2007	18.68	18.83	18.64	18.74	1,263,049	+0.09(+0.50%)
Feb 05, 2007	18.71	18.78	18.54	18.65	1,877,605	-0.19(-1.00%)
Feb 02, 2007	18.94	18.97	18.79	18.83	1,546,065	-0.11(-0.56%)
Feb 01, 2007	18.44	19.02	18.41	18.94	4,545,633	+0.58(+3.19%)
Jan 31, 2007	17.83	18.44	17.78	18.36	5,767,450	+0.13(+0.70%)
Jan 30, 2007	18.14	18.29	18.06	18.23	2,813,041	+0.10(+0.53%)
Jan 29, 2007	17.94	18.22	17.84	18.13	4,023,639	+0.24(+1.34%)
Jan 26, 2007	17.45	18.04	17.28	17.89	3,828,698	+0.55(+3.19%)
Jan 25, 2007	17.57	17.57	17.24	17.34	2,445,598	-0.23(-1.30%)
Jan 24, 2007	17.61	17.69	17.47	17.57	2,143,229	-0.04(-0.24%)
Jan 23, 2007	17.67	17.72	17.49	17.61	3,535,866	-0.10(-0.54%)
Jan 22, 2007	18.18	18.18	17.68	17.71	3,801,491	-0.47(-2.57%)
Jan 19, 2007	18.39	18.40	18.08	18.18	1,703,981	-0.22(-1.18%)
Jan 18, 2007	18.59	18.64	18.31	18.39	1,529,796	-0.15(-0.79%)
Jan 17, 2007	18.49	18.60	18.41	18.54	1,272,867	+0.01(+0.06%)
Jan 16, 2007	18.72	18.74	18.37	18.53	1,516,613	-0.14(-0.76%)
Jan 12, 2007	18.31	18.87	18.27	18.67	3,301,376	+0.38(+2.09%)
Jan 11, 2007	17.94	18.50	17.94	18.29	2,828,188	+0.38(+2.13%)
Jan 10, 2007	17.78	17.98	17.70	17.91	1,424,893	-0.00(-0.02%)
Jan 09, 2007	17.68	17.98	17.67	17.91	2,473,087	+0.26(+1.47%)
Jan 08, 2007	17.70	17.83	17.53	17.65	2,471,965	-0.03(-0.14%)
Jan 05, 2007	17.77	17.91	17.63	17.68	2,611,088	-0.12(-0.68%)
Jan 04, 2007	17.43	17.89	17.36	17.80	3,058,190	+0.36(+2.07%)

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.