Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.86	18.01	17.78	17.86	533,354	-0.06(-0.35%)
Mar 29, 2007	18.14	18.17	17.84	17.93	795,329	+0.00(+0.00%)
Mar 28, 2007	18.16	18.16	17.88	17.93	446,253	-0.21(-1.13%)
Mar 27, 2007	18.05	18.21	18.03	18.13	545,557	-0.03(-0.15%)
Mar 26, 2007	18.12	18.24	18.07	18.16	642,510	-0.16(-0.88%)
Mar 23, 2007	18.10	18.35	17.78	18.32	922,398	-0.02(-0.10%)
Mar 22, 2007	18.47	18.48	18.25	18.34	756,257	-0.32(-1.72%)
Mar 21, 2007	18.25	18.67	18.06	18.66	1,449,707	+0.21(+1.11%)
Mar 20, 2007	18.19	18.48	18.19	18.45	425,541	+0.03(+0.15%)
Mar 19, 2007	18.32	18.44	18.28	18.43	350,867	+0.21(+1.18%)
Mar 16, 2007	18.28	18.46	18.12	18.21	574,554	-0.21(-1.16%)
Mar 15, 2007	18.36	18.69	18.32	18.43	733,418	+0.02(+0.10%)
Mar 14, 2007	17.95	18.41	17.95	18.41	1,182,023	+0.71(+3.99%)
Mar 13, 2007	17.97	18.17	17.70	17.70	712,930	-0.27(-1.49%)
Mar 12, 2007	17.83	18.00	17.75	17.97	380,199	+0.08(+0.45%)
Mar 09, 2007	18.00	18.03	17.77	17.89	652,139	-0.15(-0.84%)
Mar 08, 2007	18.03	18.11	17.81	18.04	846,941	+0.13(+0.75%)
Mar 07, 2007	17.99	18.11	17.88	17.91	718,304	-0.50(-2.72%)
Mar 06, 2007	18.28	18.51	18.11	18.41	744,614	+0.29(+1.63%)
Mar 05, 2007	18.02	18.24	17.69	18.11	761,855	-0.07(-0.39%)
Mar 02, 2007	18.65	18.65	18.13	18.19	792,866	-0.54(-2.86%)
Mar 01, 2007	18.55	18.74	18.28	18.72	951,965	-0.07(-0.38%)
Feb 28, 2007	18.54	18.90	18.53	18.79	993,378	+0.36(+1.94%)
Feb 27, 2007	19.20	19.25	18.02	18.44	1,681,902	-0.99(-5.10%)
Feb 26, 2007	19.26	19.43	19.20	19.43	596,693	+0.07(+0.37%)
Feb 23, 2007	19.39	19.47	19.12	19.36	702,183	-0.14(-0.73%)
Feb 22, 2007	19.54	19.74	19.47	19.50	692,666	-0.04(-0.23%)
Feb 21, 2007	19.62	19.70	19.37	19.54	967,069	-0.27(-1.35%)
Feb 20, 2007	19.60	19.81	19.58	19.81	451,291	+0.04(+0.18%)
Feb 16, 2007	19.70	19.80	19.52	19.78	653,258	+0.08(+0.41%)
Feb 15, 2007	19.87	19.96	19.65	19.70	689,196	-0.33(-1.65%)
Feb 14, 2007	19.65	20.08	19.65	20.03	1,072,957	+0.12(+0.58%)
Feb 13, 2007	19.65	20.02	19.65	19.91	874,815	+0.08(+0.41%)
Feb 12, 2007	19.83	19.95	19.60	19.83	771,437	-0.31(-1.55%)
Feb 09, 2007	20.37	20.51	19.97	20.14	722,446	-0.12(-0.62%)
Feb 08, 2007	20.16	20.41	20.13	20.27	714,498	-0.26(-1.26%)
Feb 07, 2007	20.53	20.68	20.31	20.53	793,650	-0.26(-1.25%)
Feb 06, 2007	20.88	20.89	20.56	20.79	651,803	+0.04(+0.22%)
Feb 05, 2007	20.77	20.82	20.59	20.74	455,433	+0.09(+0.43%)
Feb 02, 2007	20.50	20.73	20.46	20.65	445,245	+0.03(+0.13%)
Feb 01, 2007	20.49	20.68	20.43	20.62	627,844	+0.20(+0.96%)
Jan 31, 2007	20.37	20.54	20.11	20.43	613,850	-0.21(-1.04%)
Jan 30, 2007	20.68	20.83	20.57	20.64	496,073	-0.12(-0.60%)
Jan 29, 2007	20.95	20.96	20.77	20.77	437,632	-0.20(-0.94%)
Jan 26, 2007	20.87	21.02	20.72	20.96	436,737	+0.21(+0.99%)
Jan 25, 2007	21.06	21.15	20.74	20.76	594,594	-0.30(-1.44%)
Jan 24, 2007	20.99	21.11	20.92	21.06	540,519	-0.05(-0.25%)
Jan 23, 2007	21.04	21.21	20.99	21.12	747,524	+0.07(+0.34%)
Jan 22, 2007	21.00	21.12	20.78	21.04	837,424	+0.31(+1.51%)
Jan 19, 2007	20.41	20.77	20.37	20.73	554,066	+0.54(+2.65%)
Jan 18, 2007	20.55	20.63	20.10	20.20	973,114	+0.00(+0.00%)
Jan 17, 2007	20.25	20.32	20.12	20.20	242,830	-0.05(-0.26%)
Jan 16, 2007	20.43	20.45	20.14	20.25	517,568	-0.17(-0.83%)
Jan 12, 2007	20.05	20.43	19.99	20.42	813,242	+0.56(+2.83%)
Jan 11, 2007	19.67	20.17	19.66	19.86	778,760	+0.28(+1.41%)
Jan 10, 2007	19.48	19.67	19.24	19.58	849,180	+0.15(+0.78%)
Jan 09, 2007	19.87	19.90	19.34	19.43	927,884	-0.50(-2.51%)
Jan 08, 2007	19.99	20.12	19.90	19.93	733,194	-0.04(-0.18%)
Jan 05, 2007	20.52	20.54	19.94	19.96	575,673	-0.55(-2.70%)
Jan 04, 2007	20.50	20.63	20.41	20.52	481,743	+0.02(+0.09%)

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.