Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	16.11	16.38	15.92	16.16	64,400	-0.08(-0.50%)
Mar 29, 2007	16.29	16.33	15.97	16.25	25,601	+0.13(+0.80%)
Mar 28, 2007	16.00	16.21	15.97	16.12	147,579	+0.00(+0.00%)
Mar 27, 2007	16.36	16.39	15.94	16.12	53,569	-0.33(-1.99%)
Mar 26, 2007	16.53	16.53	16.25	16.44	13,805	-0.12(-0.70%)
Mar 23, 2007	16.73	16.73	16.46	16.56	25,058	-0.22(-1.30%)
Mar 22, 2007	16.94	17.01	16.59	16.78	35,503	-0.07(-0.41%)
Mar 21, 2007	16.25	16.85	16.03	16.85	44,948	+0.35(+2.11%)
Mar 20, 2007	16.05	16.51	15.88	16.50	32,420	+0.30(+1.86%)
Mar 19, 2007	16.03	16.25	15.95	16.20	42,954	+0.09(+0.55%)
Mar 16, 2007	16.25	16.29	15.82	16.11	149,592	-0.14(-0.88%)
Mar 15, 2007	15.94	16.26	15.93	16.25	65,929	+0.30(+1.88%)
Mar 14, 2007	15.73	16.03	15.73	15.95	76,335	+0.18(+1.13%)
Mar 13, 2007	16.44	16.27	15.66	15.77	92,595	-0.67(-4.07%)
Mar 12, 2007	16.34	16.61	16.05	16.44	36,106	+0.11(+0.67%)
Mar 09, 2007	16.06	16.39	16.06	16.33	49,613	+0.20(+1.27%)
Mar 08, 2007	16.46	16.46	16.08	16.13	44,993	-0.23(-1.42%)
Mar 07, 2007	16.68	16.74	16.07	16.36	48,090	-0.27(-1.60%)
Mar 06, 2007	16.25	16.70	16.16	16.63	34,637	+0.54(+3.35%)
Mar 05, 2007	16.05	16.58	16.05	16.09	106,189	-0.12(-0.76%)
Mar 02, 2007	16.44	16.64	16.21	16.21	113,014	-0.31(-1.90%)
Mar 01, 2007	16.53	16.87	16.39	16.53	129,190	-0.12(-0.74%)
Feb 28, 2007	16.63	16.96	16.63	16.65	99,618	+0.12(+0.74%)
Feb 27, 2007	16.89	16.99	16.22	16.53	171,240	-0.55(-3.24%)
Feb 26, 2007	17.41	17.41	16.85	17.08	34,700	-0.23(-1.34%)
Feb 23, 2007	17.55	17.55	17.26	17.31	38,607	-0.20(-1.13%)
Feb 22, 2007	17.37	17.54	17.23	17.51	65,604	+0.08(+0.47%)
Feb 21, 2007	17.56	17.61	17.32	17.43	42,854	-0.25(-1.43%)
Feb 20, 2007	17.45	17.68	17.19	17.68	72,528	+0.19(+1.09%)
Feb 16, 2007	17.45	17.58	17.24	17.49	64,957	+0.08(+0.43%)
Feb 15, 2007	17.50	17.58	17.35	17.41	74,704	+0.08(+0.47%)
Feb 14, 2007	17.77	17.77	17.28	17.33	38,581	-0.40(-2.27%)
Feb 13, 2007	17.84	17.84	17.54	17.73	36,409	-0.03(-0.19%)
Feb 12, 2007	17.53	17.78	17.46	17.77	51,000	+0.10(+0.54%)
Feb 09, 2007	17.76	17.91	17.56	17.67	34,905	-0.19(-1.07%)
Feb 08, 2007	17.59	17.89	17.50	17.86	23,319	+0.27(+1.51%)
Feb 07, 2007	17.57	17.76	17.52	17.60	111,705	-0.05(-0.27%)
Feb 06, 2007	18.16	18.16	17.51	17.65	63,690	-0.22(-1.22%)
Feb 05, 2007	18.22	18.22	17.73	17.86	25,523	-0.27(-1.51%)
Feb 02, 2007	18.27	18.30	17.95	18.14	111,279	-0.05(-0.26%)
Feb 01, 2007	18.40	18.40	18.12	18.19	32,644	-0.23(-1.22%)
Jan 31, 2007	18.31	18.44	18.23	18.41	79,088	+0.05(+0.30%)
Jan 30, 2007	17.88	18.36	17.67	18.36	102,809	+0.50(+2.79%)
Jan 29, 2007	17.81	18.06	17.67	17.86	31,425	+0.03(+0.19%)
Jan 26, 2007	17.76	17.82	17.58	17.82	26,229	+0.26(+1.48%)
Jan 25, 2007	17.84	17.87	17.40	17.56	82,291	-0.23(-1.27%)
Jan 24, 2007	17.72	17.84	17.58	17.79	19,638	+0.08(+0.42%)
Jan 23, 2007	17.54	17.82	17.54	17.71	25,090	+0.14(+0.82%)
Jan 22, 2007	17.65	17.68	17.32	17.57	26,201	-0.09(-0.50%)
Jan 19, 2007	17.02	17.67	16.88	17.66	43,574	+0.52(+3.03%)
Jan 18, 2007	17.52	17.52	16.80	17.14	99,359	-0.40(-2.30%)
Jan 17, 2007	17.93	18.07	17.47	17.54	78,142	-0.50(-2.76%)
Jan 16, 2007	18.44	18.44	17.93	18.04	45,620	-0.40(-2.15%)
Jan 12, 2007	18.62	18.62	18.29	18.44	23,363	-0.05(-0.30%)
Jan 11, 2007	18.02	18.59	17.95	18.49	21,729	+0.43(+2.38%)
Jan 10, 2007	18.08	18.12	17.91	18.06	23,746	-0.03(-0.19%)
Jan 09, 2007	17.88	18.19	17.58	18.10	26,365	+0.19(+1.07%)
Jan 08, 2007	18.16	18.32	17.71	17.91	23,716	-0.32(-1.76%)
Jan 05, 2007	19.03	19.03	18.15	18.23	33,068	-0.79(-4.17%)
Jan 04, 2007	18.77	19.06	18.59	19.02	36,641	+0.25(+1.35%)

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.