Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	19.59	19.63	19.45	19.57	634,302	+0.06(+0.33%)
Mar 29, 2007	19.36	19.51	19.35	19.50	107,209	+0.12(+0.64%)
Mar 28, 2007	19.30	19.49	19.24	19.38	126,114	-0.03(-0.14%)
Mar 27, 2007	19.36	19.44	19.32	19.41	115,666	-0.24(-1.23%)
Mar 26, 2007	19.44	19.69	19.44	19.65	181,335	+0.25(+1.28%)
Mar 23, 2007	19.46	19.52	19.32	19.40	214,419	-0.18(-0.92%)
Mar 22, 2007	19.76	19.76	19.50	19.58	124,621	-0.14(-0.71%)
Mar 21, 2007	19.30	19.73	19.26	19.72	168,152	+0.32(+1.66%)
Mar 20, 2007	19.39	19.49	19.31	19.40	174,122	+0.37(+1.94%)
Mar 19, 2007	18.89	19.26	18.83	19.03	166,162	+0.37(+2.00%)
Mar 16, 2007	18.71	18.77	18.62	18.65	146,511	+0.06(+0.32%)
Mar 15, 2007	18.44	18.62	18.40	18.59	219,642	+0.19(+1.05%)
Mar 14, 2007	18.41	18.48	18.24	18.40	325,111	-0.13(-0.72%)
Mar 13, 2007	19.15	18.95	18.53	18.53	210,190	-0.62(-3.23%)
Mar 12, 2007	19.02	19.17	19.00	19.15	382,820	+0.13(+0.70%)
Mar 09, 2007	18.94	19.07	18.91	19.02	283,819	+0.14(+0.72%)
Mar 08, 2007	18.89	18.96	18.82	18.88	107,458	+0.17(+0.90%)
Mar 07, 2007	18.56	18.81	18.52	18.71	171,634	-0.12(-0.64%)
Mar 06, 2007	18.60	18.86	18.60	18.83	188,549	+0.33(+1.78%)
Mar 05, 2007	18.49	18.69	18.48	18.50	180,589	-0.22(-1.18%)
Mar 02, 2007	18.67	18.94	18.63	18.73	174,868	-0.06(-0.34%)
Mar 01, 2007	18.71	18.96	18.52	18.79	139,297	-0.33(-1.70%)
Feb 28, 2007	19.07	19.20	18.90	19.12	457,692	+0.05(+0.27%)
Feb 27, 2007	19.33	19.39	18.80	19.06	269,640	-0.85(-4.28%)
Feb 26, 2007	19.78	19.95	19.74	19.92	85,071	-0.08(-0.42%)
Feb 23, 2007	19.82	20.03	19.72	20.00	128,850	+0.43(+2.20%)
Feb 22, 2007	19.49	19.59	19.35	19.57	169,893	-0.35(-1.76%)
Feb 21, 2007	19.76	20.00	19.76	19.92	148,501	+0.18(+0.94%)
Feb 20, 2007	19.70	19.75	19.63	19.73	165,913	+0.52(+2.70%)
Feb 16, 2007	19.10	19.24	19.04	19.22	99,249	-0.02(-0.13%)
Feb 15, 2007	19.14	19.26	19.13	19.24	61,689	+0.11(+0.57%)
Feb 14, 2007	19.04	19.20	18.98	19.13	97,010	+0.02(+0.08%)
Feb 13, 2007	18.99	19.12	18.99	19.12	44,774	+0.17(+0.89%)
Feb 12, 2007	19.08	19.08	18.89	18.95	80,344	-0.04(-0.23%)
Feb 09, 2007	19.02	19.12	18.94	18.99	65,917	-0.04(-0.21%)
Feb 08, 2007	18.94	19.09	18.89	19.03	70,892	-0.01(-0.04%)
Feb 07, 2007	19.12	19.14	19.03	19.04	85,817	-0.17(-0.88%)
Feb 06, 2007	19.27	19.29	19.08	19.21	286,306	+1.16(+6.41%)
Feb 05, 2007	17.93	18.07	17.90	18.05	214,916	-0.08(-0.44%)
Feb 02, 2007	18.16	18.25	18.10	18.13	157,207	-0.08(-0.46%)
Feb 01, 2007	18.24	18.31	18.19	18.22	119,149	+0.23(+1.30%)
Jan 31, 2007	17.88	18.01	17.83	17.98	238,298	+0.17(+0.95%)
Jan 30, 2007	17.90	17.98	17.76	17.81	81,837	-0.09(-0.49%)
Jan 29, 2007	17.79	17.98	17.78	17.90	121,885	+0.10(+0.59%)
Jan 26, 2007	17.70	17.81	17.64	17.80	107,458	+0.11(+0.61%)
Jan 25, 2007	17.81	17.83	17.62	17.69	131,089	-0.25(-1.39%)
Jan 24, 2007	18.01	18.03	17.88	17.94	77,360	+0.11(+0.63%)
Jan 23, 2007	17.71	17.85	17.71	17.83	107,955	+0.26(+1.49%)
Jan 22, 2007	17.72	17.72	17.51	17.56	402,471	-0.43(-2.37%)
Jan 19, 2007	17.69	18.09	17.67	17.99	409,933	+0.25(+1.43%)
Jan 18, 2007	17.79	17.83	17.72	17.74	149,247	-0.26(-1.43%)
Jan 17, 2007	17.96	18.04	17.89	17.99	130,840	-0.16(-0.86%)
Jan 16, 2007	18.09	18.20	18.09	18.15	74,623	-0.00(-0.02%)
Jan 12, 2007	18.06	18.20	18.06	18.16	125,368	+0.25(+1.37%)
Jan 11, 2007	17.66	17.95	17.66	17.91	170,888	+0.22(+1.25%)
Jan 10, 2007	17.69	17.72	17.64	17.69	239,542	-0.33(-1.83%)
Jan 09, 2007	17.99	18.07	17.94	18.02	220,637	+0.03(+0.16%)
Jan 08, 2007	17.91	18.05	17.79	17.99	233,075	+0.07(+0.38%)
Jan 05, 2007	17.96	18.01	17.74	17.92	179,097	-0.27(-1.48%)
Jan 04, 2007	18.14	18.24	18.11	18.19	88,553	-0.02(-0.11%)

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.