Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	18.08	18.15	17.85	18.06	23,327,018	+0.05(+0.28%)
Mar 29, 2007	18.05	18.15	17.91	18.01	27,591,752	+0.09(+0.51%)
Mar 28, 2007	18.05	18.14	17.86	17.92	34,455,180	-0.23(-1.26%)
Mar 27, 2007	18.23	18.24	18.12	18.15	12,339,931	-0.11(-0.61%)
Mar 26, 2007	18.32	18.40	18.13	18.26	32,999,072	-0.09(-0.50%)
Mar 23, 2007	18.30	18.42	18.28	18.35	24,064,158	+0.02(+0.11%)
Mar 22, 2007	18.48	18.50	18.29	18.33	33,490,932	-0.11(-0.60%)
Mar 21, 2007	18.05	18.54	18.02	18.44	65,993,720	+0.41(+2.28%)
Mar 20, 2007	17.88	18.06	17.86	18.03	27,253,218	+0.16(+0.91%)
Mar 19, 2007	17.87	17.94	17.76	17.87	31,487,964	+0.12(+0.66%)
Mar 16, 2007	17.87	17.90	17.63	17.75	37,857,836	-0.14(-0.79%)
Mar 15, 2007	17.70	17.98	17.69	17.89	62,213,792	+0.21(+1.20%)
Mar 14, 2007	17.64	17.76	17.33	17.68	79,961,864	+0.04(+0.23%)
Mar 13, 2007	18.18	18.06	17.54	17.64	89,474,216	-0.54(-2.98%)
Mar 12, 2007	18.09	18.25	18.06	18.18	28,434,060	+0.00(+0.00%)
Mar 09, 2007	18.25	18.28	18.10	18.18	18,848,524	+0.05(+0.25%)
Mar 08, 2007	18.34	18.34	18.09	18.14	39,017,824	+0.16(+0.90%)
Mar 07, 2007	18.07	18.14	17.95	17.97	22,452,594	-0.11(-0.59%)
Mar 06, 2007	17.90	18.14	17.85	18.08	38,166,568	+0.37(+2.09%)
Mar 05, 2007	17.83	18.04	17.50	17.71	34,308,800	-0.28(-1.58%)
Mar 02, 2007	18.18	18.24	17.99	17.99	24,293,000	-0.21(-1.14%)
Mar 01, 2007	17.99	18.27	17.84	18.20	51,609,456	-0.02(-0.11%)
Feb 28, 2007	18.10	18.34	18.02	18.22	42,758,804	+0.33(+1.84%)
Feb 27, 2007	18.54	18.65	17.70	17.89	59,382,820	-0.89(-4.72%)
Feb 26, 2007	18.99	19.02	18.69	18.78	35,192,116	-0.13(-0.67%)
Feb 23, 2007	19.09	19.11	18.86	18.91	32,427,556	-0.18(-0.93%)
Feb 22, 2007	19.21	19.24	19.07	19.08	18,658,150	-0.08(-0.40%)
Feb 21, 2007	19.16	19.21	19.12	19.16	8,383,522	-0.06(-0.32%)
Feb 20, 2007	19.11	19.26	18.69	19.22	10,430,675	+0.08(+0.42%)
Feb 16, 2007	19.09	19.15	19.06	19.14	10,841,210	-0.01(-0.03%)
Feb 15, 2007	19.14	19.18	19.08	19.15	19,242,094	+0.03(+0.16%)
Feb 14, 2007	18.97	19.17	18.96	19.12	19,571,940	+0.18(+0.96%)
Feb 13, 2007	18.82	18.97	18.81	18.93	20,732,976	+0.14(+0.73%)
Feb 12, 2007	18.87	18.89	18.75	18.80	19,128,994	-0.05(-0.24%)
Feb 09, 2007	19.01	19.11	18.73	18.84	35,224,364	-0.20(-1.06%)
Feb 08, 2007	19.05	19.06	18.94	19.04	11,104,576	-0.06(-0.32%)
Feb 07, 2007	19.05	19.14	19.03	19.11	9,000,805	+0.07(+0.37%)
Feb 06, 2007	18.97	19.05	18.94	19.03	15,857,199	+0.09(+0.45%)
Feb 05, 2007	18.97	18.98	18.87	18.95	8,509,188	-0.01(-0.03%)
Feb 02, 2007	18.92	18.98	18.90	18.95	12,347,033	+0.04(+0.19%)
Feb 01, 2007	18.85	18.93	18.83	18.92	29,494,034	+0.12(+0.65%)
Jan 31, 2007	18.64	18.84	18.59	18.80	24,502,114	+0.15(+0.82%)
Jan 30, 2007	18.58	18.67	18.56	18.64	12,320,203	+0.07(+0.38%)
Jan 29, 2007	18.65	18.69	18.55	18.57	21,864,706	-0.09(-0.49%)
Jan 26, 2007	18.64	18.71	18.53	18.66	17,937,888	+0.04(+0.19%)
Jan 25, 2007	18.91	18.92	18.60	18.63	24,596,018	-0.27(-1.45%)
Jan 24, 2007	18.70	18.90	18.68	18.90	8,251,543	+0.19(+1.03%)
Jan 23, 2007	18.66	18.75	18.63	18.71	12,347,427	-0.01(-0.05%)
Jan 22, 2007	18.76	18.78	18.67	18.72	9,180,525	-0.02(-0.08%)
Jan 19, 2007	18.70	18.75	18.66	18.73	6,735,462	+0.06(+0.30%)
Jan 18, 2007	18.79	18.81	18.67	18.68	8,059,394	-0.08(-0.41%)
Jan 17, 2007	18.78	18.84	18.70	18.76	7,897,035	-0.05(-0.27%)
Jan 16, 2007	18.76	18.81	18.73	18.81	8,519,052	+0.05(+0.27%)
Jan 12, 2007	18.66	18.78	18.66	18.76	13,025,866	+0.02(+0.11%)
Jan 11, 2007	18.62	18.73	18.61	18.73	7,492,615	+0.12(+0.63%)
Jan 10, 2007	18.47	18.63	18.45	18.62	5,792,079	+0.06(+0.33%)
Jan 09, 2007	18.59	18.66	18.46	18.56	9,611,183	-0.03(-0.16%)
Jan 08, 2007	18.51	18.60	18.39	18.59	7,095,100	+0.09(+0.49%)
Jan 05, 2007	18.60	18.64	18.47	18.50	12,784,398	-0.16(-0.84%)
Jan 04, 2007	18.70	18.71	18.57	18.65	10,651,232	-0.06(-0.32%)

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.