Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.09	17.11	16.53	17.08	296,841	+0.05(+0.31%)
Mar 29, 2007	17.10	17.22	16.93	17.03	232,247	+0.00(+0.03%)
Mar 28, 2007	17.11	17.20	16.82	17.03	270,502	-0.11(-0.64%)
Mar 27, 2007	17.06	17.20	17.05	17.14	294,960	+0.08(+0.45%)
Mar 26, 2007	17.12	17.23	16.85	17.06	208,625	-0.07(-0.39%)
Mar 23, 2007	17.31	17.31	17.04	17.13	136,505	-0.19(-1.11%)
Mar 22, 2007	17.36	17.36	17.13	17.32	251,897	+0.04(+0.22%)
Mar 21, 2007	17.13	17.29	16.89	17.28	109,538	+0.19(+1.12%)
Mar 20, 2007	16.81	17.09	16.69	17.09	203,190	+0.25(+1.48%)
Mar 19, 2007	16.64	16.92	16.62	16.84	210,297	+0.27(+1.65%)
Mar 16, 2007	16.81	16.80	16.36	16.57	624,412	-0.23(-1.40%)
Mar 15, 2007	16.61	16.81	16.55	16.80	341,576	+0.24(+1.47%)
Mar 14, 2007	16.46	16.61	16.19	16.56	458,223	+0.10(+0.61%)
Mar 13, 2007	16.62	16.56	16.32	16.46	372,306	-0.17(-1.01%)
Mar 12, 2007	16.56	16.65	16.55	16.62	335,305	+0.01(+0.09%)
Mar 09, 2007	16.52	16.62	16.39	16.61	164,935	+0.20(+1.22%)
Mar 08, 2007	16.41	16.63	16.25	16.41	209,461	+0.11(+0.70%)
Mar 07, 2007	16.45	16.48	16.22	16.29	209,043	-0.13(-0.82%)
Mar 06, 2007	16.23	16.60	16.10	16.43	113,510	+0.32(+1.96%)
Mar 05, 2007	16.63	16.70	16.11	16.11	177,895	-0.61(-3.66%)
Mar 02, 2007	17.05	17.07	16.72	16.72	190,856	-0.39(-2.26%)
Mar 01, 2007	16.98	17.61	16.65	17.11	503,376	+0.03(+0.20%)
Feb 28, 2007	17.08	17.21	17.03	17.08	223,258	+0.09(+0.51%)
Feb 27, 2007	17.46	17.46	16.91	16.99	265,694	-0.58(-3.32%)
Feb 26, 2007	17.40	17.60	17.28	17.58	225,139	+0.27(+1.55%)
Feb 23, 2007	16.96	17.49	16.91	17.31	314,610	+0.01(+0.08%)
Feb 22, 2007	17.58	17.58	17.21	17.29	81,735	-0.24(-1.36%)
Feb 21, 2007	17.48	17.63	17.28	17.53	72,329	-0.04(-0.25%)
Feb 20, 2007	17.53	17.60	17.42	17.58	141,731	-0.00(-0.03%)
Feb 16, 2007	17.61	17.64	17.46	17.58	115,601	-0.03(-0.19%)
Feb 15, 2007	17.51	17.80	17.37	17.61	141,313	+0.10(+0.57%)
Feb 14, 2007	17.69	17.95	17.47	17.51	117,482	-0.17(-0.97%)
Feb 13, 2007	17.77	17.84	17.67	17.69	281,163	-0.01(-0.08%)
Feb 12, 2007	18.07	18.07	17.70	17.70	274,265	-0.37(-2.06%)
Feb 09, 2007	17.74	18.07	17.58	18.07	710,956	+0.33(+1.89%)
Feb 08, 2007	17.74	17.91	17.67	17.74	472,229	+0.00(+0.00%)
Feb 07, 2007	17.89	17.89	17.70	17.74	609,779	-0.10(-0.56%)
Feb 06, 2007	17.89	17.93	17.77	17.84	207,371	-0.00(-0.03%)
Feb 05, 2007	18.00	18.00	17.84	17.84	140,268	-0.22(-1.19%)
Feb 02, 2007	18.13	18.27	18.02	18.06	151,347	+0.01(+0.05%)
Feb 01, 2007	17.97	18.05	17.84	18.05	90,097	+0.13(+0.72%)
Jan 31, 2007	17.82	18.08	17.75	17.92	87,798	+0.03(+0.16%)
Jan 30, 2007	17.93	17.98	17.86	17.89	325,898	+0.00(+0.03%)
Jan 29, 2007	17.75	17.94	17.70	17.89	330,288	+0.22(+1.27%)
Jan 26, 2007	17.43	17.68	17.42	17.66	91,142	+0.23(+1.35%)
Jan 25, 2007	17.54	17.58	17.29	17.43	135,460	-0.11(-0.60%)
Jan 24, 2007	17.24	17.53	17.18	17.53	82,154	+0.29(+1.69%)
Jan 23, 2007	16.99	17.24	16.93	17.24	198,591	+0.13(+0.75%)
Jan 22, 2007	17.51	17.51	17.08	17.11	135,669	-0.40(-2.27%)
Jan 19, 2007	17.33	17.59	17.27	17.51	143,403	+0.13(+0.77%)
Jan 18, 2007	17.52	17.55	17.30	17.37	116,019	-0.19(-1.06%)
Jan 17, 2007	17.62	17.65	17.50	17.56	135,042	-0.11(-0.62%)
Jan 16, 2007	17.82	17.84	17.59	17.67	176,850	-0.12(-0.70%)
Jan 12, 2007	17.88	17.96	17.78	17.80	163,681	-0.13(-0.72%)
Jan 11, 2007	17.80	18.01	17.76	17.92	166,816	+0.18(+1.00%)
Jan 10, 2007	18.08	18.10	17.66	17.75	630,475	-0.30(-1.67%)
Jan 09, 2007	18.03	18.11	17.91	18.05	197,755	+0.05(+0.29%)
Jan 08, 2007	18.03	18.06	17.80	18.00	370,424	-0.04(-0.21%)
Jan 05, 2007	18.08	18.26	17.96	18.03	314,401	-0.04(-0.21%)
Jan 04, 2007	18.16	18.25	17.88	18.07	111,002	-0.09(-0.47%)

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.