Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	19.04	19.08	18.90	19.01	652,791	+0.06(+0.33%)
Mar 29, 2007	18.81	18.95	18.80	18.95	110,334	+0.12(+0.64%)
Mar 28, 2007	18.76	18.93	18.70	18.83	129,790	-0.03(-0.14%)
Mar 27, 2007	18.81	18.89	18.78	18.86	119,038	-0.23(-1.23%)
Mar 26, 2007	18.89	19.13	18.89	19.09	186,621	+0.24(+1.29%)
Mar 23, 2007	18.91	18.97	18.78	18.85	220,669	-0.18(-0.92%)
Mar 22, 2007	19.20	19.20	18.95	19.02	128,254	-0.14(-0.71%)
Mar 21, 2007	18.75	19.17	18.71	19.16	173,053	+0.31(+1.66%)
Mar 20, 2007	18.84	18.93	18.76	18.85	179,197	+0.36(+1.94%)
Mar 19, 2007	18.35	18.71	18.29	18.49	171,005	+0.36(+2.00%)
Mar 16, 2007	18.18	18.23	18.09	18.13	150,782	+0.06(+0.32%)
Mar 15, 2007	17.91	18.09	17.88	18.07	226,045	+0.19(+1.05%)
Mar 14, 2007	17.89	17.96	17.72	17.88	334,587	-0.13(-0.72%)
Mar 13, 2007	18.61	18.41	18.00	18.01	216,317	-0.60(-3.23%)
Mar 12, 2007	18.48	18.63	18.46	18.61	393,978	+0.13(+0.70%)
Mar 09, 2007	18.41	18.53	18.38	18.48	292,092	+0.13(+0.72%)
Mar 08, 2007	18.36	18.43	18.29	18.35	110,590	+0.16(+0.90%)
Mar 07, 2007	18.03	18.28	17.99	18.18	176,637	-0.12(-0.64%)
Mar 06, 2007	18.07	18.32	18.07	18.30	194,045	+0.32(+1.78%)
Mar 05, 2007	17.97	18.16	17.96	17.98	185,853	-0.21(-1.18%)
Mar 02, 2007	18.14	18.40	18.11	18.20	179,965	-0.06(-0.34%)
Mar 01, 2007	18.18	18.42	17.99	18.26	143,358	-0.32(-1.70%)
Feb 28, 2007	18.53	18.66	18.36	18.57	471,033	+0.05(+0.27%)
Feb 27, 2007	18.79	18.84	18.27	18.52	277,500	-0.83(-4.28%)
Feb 26, 2007	19.22	19.39	19.18	19.35	87,550	-0.08(-0.42%)
Feb 23, 2007	19.26	19.46	19.16	19.43	132,606	+0.42(+2.20%)
Feb 22, 2007	18.94	19.04	18.80	19.02	174,845	-0.34(-1.76%)
Feb 21, 2007	19.20	19.43	19.20	19.36	152,830	+0.18(+0.94%)
Feb 20, 2007	19.14	19.19	19.08	19.18	170,749	+0.50(+2.70%)
Feb 16, 2007	18.56	18.69	18.50	18.67	102,142	-0.02(-0.13%)
Feb 15, 2007	18.60	18.71	18.59	18.70	63,487	+0.11(+0.57%)
Feb 14, 2007	18.50	18.66	18.45	18.59	99,838	+0.02(+0.08%)
Feb 13, 2007	18.45	18.57	18.45	18.57	46,079	+0.16(+0.89%)
Feb 12, 2007	18.54	18.54	18.36	18.41	82,686	-0.04(-0.23%)
Feb 09, 2007	18.48	18.57	18.41	18.45	67,839	-0.04(-0.21%)
Feb 08, 2007	18.41	18.55	18.36	18.49	72,959	-0.01(-0.04%)
Feb 07, 2007	18.57	18.60	18.49	18.50	88,318	-0.16(-0.88%)
Feb 06, 2007	18.72	18.74	18.54	18.66	294,652	+1.12(+6.41%)
Feb 05, 2007	17.42	17.56	17.39	17.54	221,181	-0.08(-0.44%)
Feb 02, 2007	17.65	17.73	17.59	17.62	161,789	-0.08(-0.46%)
Feb 01, 2007	17.72	17.79	17.68	17.70	122,622	+0.23(+1.30%)
Jan 31, 2007	17.37	17.50	17.32	17.47	245,244	+0.16(+0.95%)
Jan 30, 2007	17.39	17.47	17.25	17.31	84,222	-0.09(-0.49%)
Jan 29, 2007	17.29	17.47	17.27	17.39	125,438	+0.10(+0.59%)
Jan 26, 2007	17.20	17.31	17.14	17.29	110,590	+0.11(+0.61%)
Jan 25, 2007	17.30	17.32	17.12	17.19	134,910	-0.24(-1.39%)
Jan 24, 2007	17.50	17.52	17.38	17.43	79,614	+0.11(+0.63%)
Jan 23, 2007	17.21	17.34	17.21	17.32	111,102	+0.25(+1.49%)
Jan 22, 2007	17.22	17.22	17.01	17.07	414,202	-0.41(-2.37%)
Jan 19, 2007	17.19	17.58	17.17	17.48	421,882	+0.25(+1.43%)
Jan 18, 2007	17.29	17.33	17.22	17.23	153,598	-0.25(-1.43%)
Jan 17, 2007	17.45	17.53	17.38	17.48	134,654	-0.15(-0.86%)
Jan 16, 2007	17.58	17.68	17.57	17.64	76,799	-0.00(-0.02%)
Jan 12, 2007	17.55	17.68	17.55	17.64	129,022	+0.24(+1.37%)
Jan 11, 2007	17.16	17.44	17.16	17.40	175,869	+0.21(+1.25%)
Jan 10, 2007	17.19	17.22	17.14	17.19	246,524	-0.32(-1.83%)
Jan 09, 2007	17.48	17.56	17.43	17.51	227,069	+0.03(+0.16%)
Jan 08, 2007	17.40	17.54	17.29	17.48	239,868	+0.07(+0.38%)
Jan 05, 2007	17.45	17.50	17.24	17.41	184,317	-0.26(-1.48%)
Jan 04, 2007	17.62	17.72	17.60	17.68	91,134	-0.02(-0.11%)

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.