Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.45	17.51	17.19	17.35	11,196,031	-0.09(-0.54%)
Mar 29, 2007	17.27	17.57	17.27	17.45	19,967,172	+0.18(+1.05%)
Mar 28, 2007	17.38	17.44	17.18	17.27	12,141,511	-0.11(-0.65%)
Mar 27, 2007	17.38	17.50	17.20	17.38	19,685,616	+0.11(+0.65%)
Mar 26, 2007	17.15	17.30	17.04	17.27	9,868,678	+0.01(+0.07%)
Mar 23, 2007	17.39	17.44	17.08	17.25	10,925,678	-0.12(-0.68%)
Mar 22, 2007	16.85	17.50	16.70	17.37	12,937,453	+0.05(+0.29%)
Mar 21, 2007	16.91	17.35	16.77	17.32	12,404,182	+0.35(+2.06%)
Mar 20, 2007	16.84	17.17	16.77	16.97	13,324,606	+0.13(+0.78%)
Mar 19, 2007	16.88	16.95	16.71	16.84	10,801,782	+0.07(+0.45%)
Mar 16, 2007	16.95	16.96	16.51	16.77	24,547,258	-0.19(-1.11%)
Mar 15, 2007	16.84	16.97	16.76	16.95	18,056,130	+0.06(+0.37%)
Mar 14, 2007	17.10	16.91	16.57	16.89	17,543,458	+0.14(+0.82%)
Mar 13, 2007	17.10	17.17	16.74	16.75	14,995,935	-0.35(-2.05%)
Mar 12, 2007	16.84	17.12	16.76	17.10	13,289,481	+0.28(+1.63%)
Mar 09, 2007	17.13	17.14	16.82	16.83	9,617,758	-0.15(-0.88%)
Mar 08, 2007	17.02	17.08	16.91	16.98	11,001,572	+0.02(+0.15%)
Mar 07, 2007	16.84	17.04	16.70	16.95	20,483,524	+0.07(+0.41%)
Mar 06, 2007	16.56	16.89	16.50	16.89	15,125,822	+0.41(+2.50%)
Mar 05, 2007	16.33	16.70	16.27	16.47	11,614,221	-0.04(-0.26%)
Mar 02, 2007	16.65	16.69	16.34	16.52	12,253,100	-0.14(-0.83%)
Mar 01, 2007	16.41	16.84	16.25	16.65	18,561,230	+0.16(+0.99%)
Feb 28, 2007	16.45	16.56	16.24	16.49	17,892,172	+0.01(+0.08%)
Feb 27, 2007	16.84	17.00	16.19	16.48	17,911,366	-0.52(-3.05%)
Feb 26, 2007	16.92	17.09	16.85	17.00	8,373,428	+0.09(+0.52%)
Feb 23, 2007	16.93	16.97	16.84	16.91	12,134,889	-0.03(-0.15%)
Feb 22, 2007	16.91	16.96	16.86	16.94	11,729,710	-0.01(-0.07%)
Feb 21, 2007	17.03	17.19	16.89	16.95	10,375,489	-0.21(-1.24%)
Feb 20, 2007	17.24	17.35	17.10	17.16	10,677,493	-0.12(-0.69%)
Feb 16, 2007	17.29	17.64	16.95	17.28	8,645,041	-0.08(-0.47%)
Feb 15, 2007	17.30	17.43	17.17	17.36	9,509,945	+0.03(+0.18%)
Feb 14, 2007	17.25	17.49	17.24	17.33	7,981,130	+0.08(+0.47%)
Feb 13, 2007	17.00	17.25	16.99	17.25	13,005,876	+0.00(+0.00%)
Feb 12, 2007	16.99	17.34	16.79	17.25	30,209,326	-0.58(-3.26%)
Feb 09, 2007	18.00	18.02	17.83	17.83	10,987,976	-0.11(-0.63%)
Feb 08, 2007	17.92	18.04	17.91	17.94	13,527,181	-0.10(-0.55%)
Feb 07, 2007	17.94	18.13	17.90	18.04	16,456,690	+0.07(+0.38%)
Feb 06, 2007	17.96	18.00	17.82	17.97	9,362,302	+0.01(+0.07%)
Feb 05, 2007	17.84	18.00	17.77	17.96	13,505,267	+0.06(+0.31%)
Feb 02, 2007	18.00	18.13	17.72	17.90	16,071,826	-0.10(-0.56%)
Feb 01, 2007	18.07	18.34	17.97	18.00	32,623,852	+0.01(+0.04%)
Jan 31, 2007	18.25	18.37	17.92	18.00	38,276,360	+0.48(+2.71%)
Jan 30, 2007	17.19	17.55	17.19	17.52	26,297,272	+0.38(+2.19%)
Jan 29, 2007	17.31	17.67	17.05	17.15	56,189,804	+0.76(+4.65%)
Jan 26, 2007	16.39	16.47	16.22	16.39	12,597,973	-0.04(-0.27%)
Jan 25, 2007	16.79	16.79	16.42	16.43	12,875,824	-0.44(-2.63%)
Jan 24, 2007	16.64	16.87	16.56	16.87	9,809,550	+0.20(+1.20%)
Jan 23, 2007	16.59	16.79	16.51	16.67	8,679,432	+0.12(+0.72%)
Jan 22, 2007	16.72	16.77	16.44	16.55	10,283,991	-0.09(-0.56%)
Jan 19, 2007	16.75	16.88	16.64	16.65	10,986,216	-0.02(-0.15%)
Jan 18, 2007	16.88	16.89	16.52	16.67	17,352,946	-0.12(-0.74%)
Jan 17, 2007	16.64	16.82	16.54	16.80	13,588,446	+0.19(+1.13%)
Jan 16, 2007	16.41	16.61	16.33	16.61	12,693,310	+0.20(+1.22%)
Jan 12, 2007	16.47	16.65	16.32	16.41	12,173,280	-0.18(-1.09%)
Jan 11, 2007	16.38	16.61	16.24	16.59	13,224,857	+0.21(+1.30%)
Jan 10, 2007	16.39	16.42	16.15	16.38	9,158,992	-0.01(-0.04%)
Jan 09, 2007	16.40	16.44	16.26	16.39	12,016,999	+0.07(+0.42%)
Jan 08, 2007	16.32	16.36	16.09	16.32	12,645,162	-0.05(-0.31%)
Jan 05, 2007	16.69	16.71	16.29	16.37	12,809,601	-0.32(-1.91%)
Jan 04, 2007	16.54	16.90	16.43	16.69	23,623,860	+0.19(+1.18%)

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.