Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.94	18.03	17.80	17.95	73,265	+0.04(+0.24%)
Mar 29, 2007	18.04	18.04	17.81	17.91	93,223	-0.02(-0.13%)
Mar 28, 2007	17.98	18.00	17.88	17.93	110,655	-0.11(-0.59%)
Mar 27, 2007	18.10	18.10	18.01	18.04	32,085	-0.09(-0.50%)
Mar 26, 2007	18.18	18.19	18.00	18.13	153,856	-0.03(-0.15%)
Mar 23, 2007	18.16	18.20	18.14	18.16	145,266	-0.04(-0.24%)
Mar 22, 2007	18.22	18.23	18.14	18.20	38,906	+0.01(+0.04%)
Mar 21, 2007	17.94	18.23	17.90	18.20	112,171	+0.26(+1.43%)
Mar 20, 2007	17.82	17.94	17.81	17.94	35,621	+0.13(+0.71%)
Mar 19, 2007	17.78	17.86	17.73	17.81	62,654	+0.16(+0.92%)
Mar 16, 2007	17.70	17.75	17.57	17.65	55,075	-0.06(-0.33%)
Mar 15, 2007	17.64	17.73	17.61	17.71	45,222	+0.08(+0.43%)
Mar 14, 2007	17.56	17.65	17.35	17.63	80,591	+0.11(+0.61%)
Mar 13, 2007	17.86	17.82	17.53	17.53	61,896	-0.33(-1.86%)
Mar 12, 2007	17.80	17.90	17.75	17.86	91,202	+0.06(+0.34%)
Mar 09, 2007	17.90	17.90	17.72	17.80	82,865	+0.04(+0.24%)
Mar 08, 2007	17.78	17.87	17.74	17.76	31,832	+0.08(+0.45%)
Mar 07, 2007	17.67	17.76	17.64	17.68	107,118	-0.03(-0.18%)
Mar 06, 2007	17.57	17.73	17.55	17.71	187,710	+0.31(+1.77%)
Mar 05, 2007	17.44	17.63	17.39	17.40	252,890	-0.18(-1.04%)
Mar 02, 2007	17.77	17.79	17.57	17.58	70,486	-0.24(-1.33%)
Mar 01, 2007	17.67	17.93	17.54	17.82	94,612	-0.08(-0.44%)
Feb 28, 2007	17.88	17.99	17.76	17.90	135,161	+0.16(+0.89%)
Feb 27, 2007	18.27	18.27	17.68	17.74	262,490	-0.71(-3.84%)
Feb 26, 2007	18.56	18.58	18.39	18.45	77,921	-0.08(-0.41%)
Feb 23, 2007	18.52	18.53	18.47	18.52	82,865	-0.01(-0.03%)
Feb 22, 2007	18.59	18.60	18.47	18.53	118,739	-0.03(-0.14%)
Feb 21, 2007	18.44	18.56	18.44	18.56	154,614	-0.01(-0.04%)
Feb 20, 2007	18.41	18.56	18.39	18.56	70,486	+0.11(+0.58%)
Feb 16, 2007	18.43	18.46	18.40	18.46	73,517	-0.02(-0.13%)
Feb 15, 2007	18.41	18.49	18.41	18.48	72,001	+0.06(+0.32%)
Feb 14, 2007	18.30	18.44	18.28	18.42	133,003	+0.16(+0.89%)
Feb 13, 2007	18.22	18.26	18.19	18.26	69,445	+0.11(+0.59%)
Feb 12, 2007	18.22	18.24	18.12	18.15	54,140	-0.08(-0.43%)
Feb 09, 2007	18.39	18.41	18.18	18.23	121,266	-0.13(-0.69%)
Feb 08, 2007	18.37	18.40	18.32	18.36	108,887	-0.03(-0.17%)
Feb 07, 2007	18.39	18.43	18.33	18.39	50,022	+0.07(+0.38%)
Feb 06, 2007	18.30	18.35	18.24	18.32	116,971	+0.03(+0.14%)
Feb 05, 2007	18.29	18.35	18.28	18.29	725,829	-0.02(-0.09%)
Feb 02, 2007	18.34	18.35	18.29	18.31	31,579	+0.00(+0.00%)
Feb 01, 2007	18.31	18.32	18.22	18.31	150,319	+0.09(+0.52%)
Jan 31, 2007	18.00	18.25	18.00	18.22	57,854	+0.14(+0.79%)
Jan 30, 2007	18.04	18.07	18.03	18.07	244,048	+0.08(+0.42%)
Jan 29, 2007	18.02	18.08	17.96	18.00	69,222	+0.00(+0.02%)
Jan 26, 2007	18.05	18.05	17.93	17.99	92,718	-0.04(-0.20%)
Jan 25, 2007	18.22	18.22	18.01	18.03	84,633	-0.17(-0.94%)
Jan 24, 2007	18.08	18.22	18.07	18.20	67,454	+0.15(+0.83%)
Jan 23, 2007	17.97	18.11	17.97	18.05	211,458	+0.06(+0.33%)
Jan 22, 2007	18.12	18.12	17.95	17.99	145,266	-0.13(-0.70%)
Jan 19, 2007	18.05	18.13	18.05	18.12	164,214	+0.06(+0.31%)
Jan 18, 2007	18.17	18.19	18.03	18.06	512,602	-0.14(-0.76%)
Jan 17, 2007	18.22	18.28	18.16	18.20	72,254	-0.03(-0.15%)
Jan 16, 2007	18.25	18.27	18.20	18.23	273,859	-0.02(-0.09%)
Jan 12, 2007	18.14	18.24	18.11	18.24	56,085	+0.11(+0.59%)
Jan 11, 2007	17.98	18.16	17.98	18.14	220,047	+0.18(+1.01%)
Jan 10, 2007	17.80	17.96	17.79	17.95	82,865	+0.09(+0.53%)
Jan 09, 2007	17.87	17.90	17.76	17.86	106,613	+0.04(+0.20%)
Jan 08, 2007	17.74	17.86	17.73	17.82	161,183	+0.05(+0.27%)
Jan 05, 2007	17.84	17.84	17.72	17.78	121,518	-0.13(-0.75%)
Jan 04, 2007	17.77	17.93	17.73	17.91	157,393	+0.11(+0.62%)

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.