Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.02	17.31	16.82	17.08	60,956	-0.09(-0.50%)
Mar 29, 2007	17.21	17.26	16.87	17.16	24,232	+0.14(+0.81%)
Mar 28, 2007	16.90	17.13	16.87	17.03	139,686	+0.00(+0.00%)
Mar 27, 2007	17.29	17.32	16.84	17.03	50,703	-0.35(-1.99%)
Mar 26, 2007	17.47	17.47	17.17	17.37	13,067	-0.12(-0.70%)
Mar 23, 2007	17.68	17.68	17.39	17.50	23,717	-0.23(-1.30%)
Mar 22, 2007	17.89	17.97	17.53	17.73	33,604	-0.07(-0.41%)
Mar 21, 2007	17.17	17.80	16.93	17.80	42,544	+0.37(+2.11%)
Mar 20, 2007	16.95	17.44	16.77	17.43	30,686	+0.32(+1.85%)
Mar 19, 2007	16.94	17.17	16.85	17.11	40,656	+0.09(+0.55%)
Mar 16, 2007	17.16	17.21	16.71	17.02	141,591	-0.15(-0.88%)
Mar 15, 2007	16.84	17.18	16.82	17.17	62,403	+0.32(+1.88%)
Mar 14, 2007	16.62	16.93	16.62	16.85	72,252	+0.19(+1.13%)
Mar 13, 2007	17.37	17.19	16.54	16.67	87,643	-0.71(-4.07%)
Mar 12, 2007	17.27	17.55	16.95	17.37	34,175	+0.12(+0.67%)
Mar 09, 2007	16.97	17.32	16.97	17.26	46,960	+0.22(+1.27%)
Mar 08, 2007	17.39	17.39	16.98	17.04	42,587	-0.25(-1.42%)
Mar 07, 2007	17.63	17.69	16.98	17.29	45,518	-0.28(-1.60%)
Mar 06, 2007	17.17	17.64	17.07	17.57	32,785	+0.57(+3.35%)
Mar 05, 2007	16.95	17.52	16.95	17.00	100,509	-0.13(-0.76%)
Mar 02, 2007	17.37	17.58	17.12	17.13	106,970	-0.33(-1.90%)
Mar 01, 2007	17.46	17.82	17.32	17.46	122,280	-0.13(-0.74%)
Feb 28, 2007	17.57	17.92	17.57	17.59	94,290	+0.13(+0.74%)
Feb 27, 2007	17.84	17.95	17.14	17.46	162,081	-0.58(-3.24%)
Feb 26, 2007	18.39	18.39	17.81	18.04	32,844	-0.25(-1.34%)
Feb 23, 2007	18.54	18.54	18.24	18.29	36,542	-0.21(-1.13%)
Feb 22, 2007	18.35	18.53	18.20	18.50	62,095	+0.09(+0.47%)
Feb 21, 2007	18.56	18.61	18.30	18.41	40,562	-0.27(-1.43%)
Feb 20, 2007	18.44	18.68	18.16	18.68	68,648	+0.20(+1.09%)
Feb 16, 2007	18.43	18.58	18.22	18.48	61,483	+0.08(+0.43%)
Feb 15, 2007	18.48	18.58	18.33	18.40	70,708	+0.09(+0.47%)
Feb 14, 2007	18.77	18.77	18.26	18.31	36,517	-0.43(-2.27%)
Feb 13, 2007	18.85	18.85	18.53	18.74	34,462	-0.04(-0.19%)
Feb 12, 2007	18.52	18.79	18.45	18.77	48,272	+0.10(+0.54%)
Feb 09, 2007	18.77	18.92	18.55	18.67	33,038	-0.20(-1.07%)
Feb 08, 2007	18.59	18.90	18.49	18.87	22,072	+0.28(+1.51%)
Feb 07, 2007	18.56	18.76	18.51	18.59	105,730	-0.05(-0.27%)
Feb 06, 2007	19.18	19.18	18.50	18.64	60,284	-0.23(-1.22%)
Feb 05, 2007	19.25	19.25	18.74	18.87	24,158	-0.29(-1.51%)
Feb 02, 2007	19.30	19.34	18.97	19.16	105,327	-0.05(-0.26%)
Feb 01, 2007	19.44	19.44	19.15	19.21	30,898	-0.24(-1.22%)
Jan 31, 2007	19.34	19.48	19.26	19.45	74,858	+0.06(+0.30%)
Jan 30, 2007	18.89	19.39	18.67	19.39	97,310	+0.53(+2.79%)
Jan 29, 2007	18.82	19.08	18.67	18.87	29,744	+0.04(+0.19%)
Jan 26, 2007	18.77	18.83	18.57	18.83	24,826	+0.27(+1.48%)
Jan 25, 2007	18.85	18.88	18.38	18.56	77,889	-0.24(-1.27%)
Jan 24, 2007	18.72	18.85	18.57	18.79	18,588	+0.08(+0.42%)
Jan 23, 2007	18.53	18.83	18.53	18.72	23,748	+0.15(+0.82%)
Jan 22, 2007	18.65	18.68	18.30	18.56	24,800	-0.09(-0.50%)
Jan 19, 2007	17.98	18.67	17.84	18.66	41,244	+0.55(+3.03%)
Jan 18, 2007	18.51	18.51	17.75	18.11	94,045	-0.43(-2.30%)
Jan 17, 2007	18.94	19.09	18.46	18.53	73,963	-0.53(-2.76%)
Jan 16, 2007	19.48	19.48	18.95	19.06	43,180	-0.42(-2.15%)
Jan 12, 2007	19.67	19.67	19.33	19.48	22,114	-0.06(-0.30%)
Jan 11, 2007	19.04	19.64	18.96	19.54	20,567	+0.45(+2.38%)
Jan 10, 2007	19.10	19.15	18.92	19.08	22,475	-0.04(-0.19%)
Jan 09, 2007	18.89	19.21	18.58	19.12	24,955	+0.20(+1.07%)
Jan 08, 2007	19.19	19.36	18.71	18.92	22,448	-0.34(-1.76%)
Jan 05, 2007	20.10	20.10	19.18	19.26	31,299	-0.84(-4.17%)
Jan 04, 2007	19.83	20.14	19.64	20.09	34,681	+0.27(+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.