Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	16.87	17.15	16.67	16.93	61,503	-0.09(-0.50%)
Mar 29, 2007	17.05	17.10	16.72	17.01	24,449	+0.14(+0.80%)
Mar 28, 2007	16.75	16.98	16.72	16.88	140,938	+0.00(+0.00%)
Mar 27, 2007	17.13	17.16	16.69	16.88	51,158	-0.34(-1.99%)
Mar 26, 2007	17.31	17.31	17.01	17.22	13,184	-0.12(-0.70%)
Mar 23, 2007	17.52	17.52	17.23	17.34	23,930	-0.23(-1.30%)
Mar 22, 2007	17.73	17.81	17.38	17.57	33,905	-0.07(-0.41%)
Mar 21, 2007	17.02	17.64	16.78	17.64	42,925	+0.36(+2.11%)
Mar 20, 2007	16.80	17.28	16.63	17.28	30,962	+0.31(+1.85%)
Mar 19, 2007	16.79	17.02	16.70	16.96	41,021	+0.09(+0.55%)
Mar 16, 2007	17.01	17.06	16.56	16.87	142,861	-0.15(-0.88%)
Mar 15, 2007	16.69	17.03	16.68	17.02	62,963	+0.31(+1.88%)
Mar 14, 2007	16.48	16.78	16.48	16.70	72,900	+0.19(+1.13%)
Mar 13, 2007	17.22	17.03	16.40	16.52	88,429	-0.70(-4.07%)
Mar 12, 2007	17.11	17.40	16.80	17.22	34,481	+0.11(+0.67%)
Mar 09, 2007	16.82	17.16	16.82	17.10	47,381	+0.21(+1.27%)
Mar 08, 2007	17.23	17.23	16.83	16.89	42,969	-0.24(-1.42%)
Mar 07, 2007	17.47	17.53	16.83	17.13	45,926	-0.28(-1.60%)
Mar 06, 2007	17.02	17.48	16.92	17.41	33,079	+0.56(+3.35%)
Mar 05, 2007	16.80	17.36	16.80	16.85	101,411	-0.13(-0.76%)
Mar 02, 2007	17.21	17.43	16.97	16.98	107,929	-0.33(-1.90%)
Mar 01, 2007	17.30	17.66	17.16	17.30	123,376	-0.13(-0.74%)
Feb 28, 2007	17.41	17.76	17.41	17.43	95,136	+0.13(+0.74%)
Feb 27, 2007	17.68	17.79	16.98	17.30	163,535	-0.58(-3.24%)
Feb 26, 2007	18.23	18.23	17.65	17.88	33,139	-0.24(-1.34%)
Feb 23, 2007	18.38	18.38	18.08	18.13	36,870	-0.21(-1.13%)
Feb 22, 2007	18.19	18.36	18.04	18.33	62,652	+0.09(+0.47%)
Feb 21, 2007	18.39	18.44	18.14	18.25	40,926	-0.26(-1.43%)
Feb 20, 2007	18.28	18.51	18.00	18.51	69,264	+0.20(+1.09%)
Feb 16, 2007	18.27	18.41	18.06	18.31	62,034	+0.08(+0.43%)
Feb 15, 2007	18.32	18.41	18.16	18.23	71,342	+0.09(+0.47%)
Feb 14, 2007	18.61	18.61	18.10	18.15	36,845	-0.42(-2.27%)
Feb 13, 2007	18.68	18.68	18.36	18.57	34,771	-0.04(-0.19%)
Feb 12, 2007	18.36	18.62	18.28	18.61	48,705	+0.10(+0.54%)
Feb 09, 2007	18.60	18.75	18.38	18.51	33,335	-0.20(-1.07%)
Feb 08, 2007	18.42	18.73	18.33	18.71	22,270	+0.28(+1.51%)
Feb 07, 2007	18.40	18.59	18.34	18.43	106,679	-0.05(-0.27%)
Feb 06, 2007	19.01	19.01	18.33	18.48	60,824	-0.23(-1.22%)
Feb 05, 2007	19.08	19.08	18.57	18.71	24,375	-0.29(-1.51%)
Feb 02, 2007	19.13	19.16	18.80	18.99	106,272	-0.05(-0.26%)
Feb 01, 2007	19.26	19.26	18.98	19.04	31,175	-0.24(-1.22%)
Jan 31, 2007	19.17	19.31	19.09	19.28	75,529	+0.06(+0.30%)
Jan 30, 2007	18.72	19.22	18.51	19.22	98,183	+0.52(+2.79%)
Jan 29, 2007	18.65	18.91	18.51	18.70	30,011	+0.04(+0.19%)
Jan 26, 2007	18.60	18.66	18.41	18.66	25,049	+0.27(+1.48%)
Jan 25, 2007	18.68	18.71	18.22	18.39	78,588	-0.24(-1.27%)
Jan 24, 2007	18.56	18.68	18.41	18.63	18,754	+0.08(+0.42%)
Jan 23, 2007	18.36	18.66	18.36	18.55	23,961	+0.15(+0.82%)
Jan 22, 2007	18.48	18.51	18.13	18.40	25,022	-0.09(-0.50%)
Jan 19, 2007	17.82	18.51	17.68	18.49	41,614	+0.54(+3.03%)
Jan 18, 2007	18.35	18.35	17.59	17.95	94,888	-0.42(-2.30%)
Jan 17, 2007	18.77	18.92	18.29	18.37	74,626	-0.52(-2.76%)
Jan 16, 2007	19.31	19.31	18.78	18.89	43,567	-0.41(-2.15%)
Jan 12, 2007	19.50	19.50	19.16	19.31	22,312	-0.06(-0.30%)
Jan 11, 2007	18.87	19.46	18.79	19.36	20,751	+0.45(+2.38%)
Jan 10, 2007	18.93	18.98	18.75	18.91	22,677	-0.04(-0.19%)
Jan 09, 2007	18.72	19.04	18.41	18.95	25,179	+0.20(+1.07%)
Jan 08, 2007	19.02	19.19	18.54	18.75	22,649	-0.34(-1.76%)
Jan 05, 2007	19.92	19.92	19.01	19.09	31,580	-0.83(-4.17%)
Jan 04, 2007	19.66	19.96	19.46	19.91	34,992	+0.26(+1.35%)

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.