Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	18.78	19.00	18.63	18.89	221,575	+0.08(+0.44%)
Mar 29, 2007	20.48	20.48	18.52	18.81	283,820	+0.17(+0.93%)
Mar 28, 2007	18.55	18.73	18.37	18.64	432,065	-0.01(-0.04%)
Mar 27, 2007	18.82	18.84	18.41	18.64	231,076	-0.26(-1.39%)
Mar 26, 2007	19.01	19.11	18.55	18.91	332,667	-0.11(-0.60%)
Mar 23, 2007	18.93	19.09	18.67	19.02	345,579	+0.06(+0.30%)
Mar 22, 2007	19.00	19.01	18.85	18.96	223,889	+0.05(+0.26%)
Mar 21, 2007	18.62	18.91	18.47	18.91	381,878	+0.29(+1.54%)
Mar 20, 2007	18.45	18.64	18.22	18.63	367,748	+0.21(+1.11%)
Mar 19, 2007	18.04	18.43	17.90	18.42	427,923	+0.49(+2.75%)
Mar 16, 2007	17.77	18.03	17.69	17.93	654,858	+0.17(+0.97%)
Mar 15, 2007	17.86	17.91	17.71	17.76	233,390	-0.07(-0.37%)
Mar 14, 2007	17.65	17.95	17.42	17.82	424,512	+0.23(+1.31%)
Mar 13, 2007	18.06	18.30	17.49	17.59	497,843	-0.47(-2.59%)
Mar 12, 2007	17.94	18.10	17.84	18.06	363,241	+0.16(+0.87%)
Mar 09, 2007	17.86	17.94	17.71	17.90	543,157	+0.11(+0.65%)
Mar 08, 2007	17.72	17.81	17.47	17.79	646,818	+0.21(+1.21%)
Mar 07, 2007	17.34	18.04	17.31	17.58	2,486,293	+0.26(+1.52%)
Mar 06, 2007	16.83	17.49	16.62	17.31	2,764,389	+0.11(+0.67%)
Mar 05, 2007	17.56	17.86	17.13	17.20	337,295	-0.54(-3.05%)
Mar 02, 2007	18.00	18.19	17.69	17.74	326,211	-0.39(-2.13%)
Mar 01, 2007	17.91	18.49	17.90	18.13	388,107	-0.21(-1.16%)
Feb 28, 2007	18.23	18.55	17.86	18.34	498,817	+0.04(+0.22%)
Feb 27, 2007	17.43	18.76	17.13	18.30	473,724	-0.65(-3.42%)
Feb 26, 2007	19.19	19.19	18.90	18.95	176,504	-0.19(-0.99%)
Feb 23, 2007	19.08	19.18	18.82	19.14	219,626	+0.03(+0.17%)
Feb 22, 2007	19.26	19.27	18.91	19.10	175,286	-0.15(-0.77%)
Feb 21, 2007	18.91	19.32	18.89	19.25	236,923	+0.22(+1.17%)
Feb 20, 2007	18.77	19.18	18.72	19.03	340,463	+0.11(+0.56%)
Feb 16, 2007	19.13	19.19	18.71	18.92	401,490	-0.20(-1.03%)
Feb 15, 2007	18.40	19.46	18.14	19.12	724,169	+0.84(+4.58%)
Feb 14, 2007	18.19	18.48	18.19	18.28	430,601	+0.06(+0.32%)
Feb 13, 2007	18.52	18.59	17.94	18.22	712,927	-0.22(-1.20%)
Feb 12, 2007	18.58	18.73	18.27	18.45	483,541	-0.13(-0.71%)
Feb 09, 2007	19.09	19.09	18.54	18.58	658,512	-0.51(-2.67%)
Feb 08, 2007	18.72	19.10	18.63	19.09	297,950	+0.38(+2.02%)
Feb 07, 2007	18.68	18.88	18.43	18.71	508,197	+0.10(+0.53%)
Feb 06, 2007	18.46	18.71	18.41	18.61	359,709	+0.23(+1.25%)
Feb 05, 2007	18.25	18.48	18.02	18.38	524,520	+0.10(+0.54%)
Feb 02, 2007	17.94	18.36	17.82	18.28	661,314	+0.42(+2.34%)
Feb 01, 2007	17.67	17.90	17.57	17.86	582,136	+0.28(+1.59%)
Jan 31, 2007	16.90	17.77	16.89	17.58	530,123	+0.62(+3.68%)
Jan 30, 2007	16.72	16.98	16.70	16.96	122,785	+0.30(+1.77%)
Jan 29, 2007	16.56	16.79	16.48	16.67	483,104	+0.02(+0.10%)
Jan 26, 2007	16.41	16.68	16.25	16.65	587,496	+0.24(+1.45%)
Jan 25, 2007	16.95	17.03	16.22	16.41	330,230	-0.56(-3.29%)
Jan 24, 2007	17.22	17.24	16.92	16.97	145,930	-0.21(-1.24%)
Jan 23, 2007	16.74	17.22	16.69	17.18	171,388	+0.39(+2.30%)
Jan 22, 2007	17.01	17.07	16.61	16.80	158,111	-0.17(-1.02%)
Jan 19, 2007	16.71	17.03	16.57	16.97	326,698	+0.19(+1.13%)
Jan 18, 2007	17.23	17.27	16.76	16.78	289,667	-0.50(-2.90%)
Jan 17, 2007	17.26	17.39	17.16	17.28	132,652	+0.02(+0.14%)
Jan 16, 2007	17.50	17.52	17.16	17.26	200,258	-0.22(-1.27%)
Jan 12, 2007	17.38	17.51	17.35	17.48	100,007	+0.07(+0.38%)
Jan 11, 2007	17.09	17.48	17.08	17.41	129,729	+0.32(+1.87%)
Jan 10, 2007	17.03	17.16	16.94	17.09	338,757	-0.03(-0.19%)
Jan 09, 2007	17.09	17.18	16.68	17.12	195,994	+0.00(+0.00%)
Jan 08, 2007	16.97	17.19	16.76	17.12	308,792	+0.11(+0.63%)
Jan 05, 2007	17.26	17.49	17.00	17.02	223,402	-0.39(-2.26%)
Jan 04, 2007	17.54	17.68	17.02	17.41	468,486	-0.30(-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.