Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.48	17.68	17.33	17.57	238,161	+0.08(+0.44%)
Mar 29, 2007	19.06	19.06	17.23	17.50	305,066	+0.16(+0.92%)
Mar 28, 2007	17.26	17.43	17.09	17.34	464,407	-0.01(-0.04%)
Mar 27, 2007	17.51	17.53	17.13	17.35	248,373	-0.24(-1.39%)
Mar 26, 2007	17.69	17.78	17.26	17.59	357,568	-0.11(-0.60%)
Mar 23, 2007	17.61	17.76	17.37	17.70	371,447	+0.05(+0.30%)
Mar 22, 2007	17.67	17.69	17.54	17.64	240,648	+0.05(+0.26%)
Mar 21, 2007	17.32	17.60	17.18	17.60	410,464	+0.27(+1.54%)
Mar 20, 2007	17.17	17.34	16.96	17.33	395,276	+0.19(+1.11%)
Mar 19, 2007	16.78	17.15	16.65	17.14	459,956	+0.46(+2.75%)
Mar 16, 2007	16.53	16.77	16.46	16.68	703,878	+0.16(+0.97%)
Mar 15, 2007	16.61	16.67	16.47	16.52	250,861	-0.06(-0.37%)
Mar 14, 2007	16.42	16.70	16.21	16.58	456,289	+0.21(+1.31%)
Mar 13, 2007	16.80	17.02	16.28	16.37	535,109	-0.44(-2.59%)
Mar 12, 2007	16.69	16.84	16.60	16.80	390,432	+0.15(+0.87%)
Mar 09, 2007	16.62	16.69	16.47	16.66	583,815	+0.11(+0.65%)
Mar 08, 2007	16.49	16.57	16.25	16.55	695,236	+0.20(+1.21%)
Mar 07, 2007	16.13	16.78	16.11	16.35	2,672,405	+0.24(+1.52%)
Mar 06, 2007	15.66	16.27	15.46	16.11	2,971,318	+0.11(+0.67%)
Mar 05, 2007	16.34	16.61	15.94	16.00	362,544	-0.50(-3.05%)
Mar 02, 2007	16.75	16.93	16.46	16.50	350,629	-0.36(-2.13%)
Mar 01, 2007	16.67	17.20	16.65	16.86	417,159	-0.20(-1.16%)
Feb 28, 2007	16.96	17.26	16.61	17.06	536,157	+0.04(+0.22%)
Feb 27, 2007	16.21	17.45	15.94	17.02	509,185	-0.60(-3.42%)
Feb 26, 2007	17.86	17.86	17.58	17.63	189,717	-0.18(-0.99%)
Feb 23, 2007	17.75	17.84	17.51	17.80	236,066	+0.03(+0.17%)
Feb 22, 2007	17.92	17.93	17.59	17.77	188,407	-0.14(-0.77%)
Feb 21, 2007	17.60	17.98	17.57	17.91	254,658	+0.21(+1.16%)
Feb 20, 2007	17.47	17.84	17.41	17.70	365,948	+0.10(+0.56%)
Feb 16, 2007	17.80	17.86	17.41	17.60	431,544	-0.18(-1.03%)
Feb 15, 2007	17.12	18.11	16.88	17.79	778,377	+0.78(+4.58%)
Feb 14, 2007	16.93	17.19	16.93	17.01	462,833	+0.05(+0.31%)
Feb 13, 2007	17.23	17.30	16.69	16.96	766,293	-0.21(-1.20%)
Feb 12, 2007	17.28	17.43	17.00	17.16	519,737	-0.12(-0.71%)
Feb 09, 2007	17.76	17.76	17.25	17.28	707,805	-0.47(-2.67%)
Feb 08, 2007	17.41	17.77	17.33	17.76	320,254	+0.35(+2.02%)
Feb 07, 2007	17.38	17.57	17.15	17.41	546,238	+0.09(+0.53%)
Feb 06, 2007	17.18	17.41	17.13	17.31	386,635	+0.21(+1.25%)
Feb 05, 2007	16.98	17.19	16.76	17.10	563,783	+0.09(+0.54%)
Feb 02, 2007	16.69	17.09	16.58	17.01	710,817	+0.39(+2.34%)
Feb 01, 2007	16.44	16.65	16.34	16.62	625,712	+0.26(+1.59%)
Jan 31, 2007	15.73	16.54	15.72	16.36	569,806	+0.58(+3.68%)
Jan 30, 2007	15.56	15.79	15.54	15.78	131,977	+0.28(+1.77%)
Jan 29, 2007	15.41	15.62	15.34	15.50	519,267	+0.02(+0.10%)
Jan 26, 2007	15.27	15.52	15.12	15.49	631,473	+0.22(+1.45%)
Jan 25, 2007	15.77	15.85	15.09	15.27	354,950	-0.52(-3.29%)
Jan 24, 2007	16.02	16.04	15.74	15.79	156,853	-0.20(-1.24%)
Jan 23, 2007	15.57	16.02	15.53	15.99	184,218	+0.36(+2.30%)
Jan 22, 2007	15.83	15.88	15.45	15.63	169,946	-0.16(-1.02%)
Jan 19, 2007	15.54	15.84	15.41	15.79	351,153	+0.18(+1.13%)
Jan 18, 2007	16.03	16.07	15.59	15.61	311,350	-0.47(-2.90%)
Jan 17, 2007	16.05	16.18	15.96	16.08	142,582	+0.02(+0.14%)
Jan 16, 2007	16.28	16.30	15.96	16.05	215,248	-0.21(-1.27%)
Jan 12, 2007	16.17	16.29	16.15	16.26	107,493	+0.06(+0.38%)
Jan 11, 2007	15.90	16.26	15.89	16.20	139,440	+0.30(+1.87%)
Jan 10, 2007	15.85	15.96	15.76	15.90	364,115	-0.03(-0.19%)
Jan 09, 2007	15.90	15.99	15.52	15.93	210,665	+0.00(+0.00%)
Jan 08, 2007	15.79	15.99	15.59	15.93	331,906	+0.10(+0.63%)
Jan 05, 2007	16.06	16.27	15.82	15.83	240,125	-0.37(-2.26%)
Jan 04, 2007	16.32	16.45	15.83	16.20	503,555	-0.28(-1.71%)

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.