Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	16.98	17.27	16.78	17.04	61,085	-0.09(-0.50%)
Mar 29, 2007	17.17	17.22	16.83	17.13	24,283	+0.14(+0.81%)
Mar 28, 2007	16.87	17.09	16.83	16.99	139,982	+0.00(+0.00%)
Mar 27, 2007	17.25	17.28	16.80	16.99	50,811	-0.35(-1.99%)
Mar 26, 2007	17.43	17.43	17.13	17.34	13,095	-0.12(-0.70%)
Mar 23, 2007	17.64	17.64	17.35	17.46	23,768	-0.23(-1.30%)
Mar 22, 2007	17.85	17.93	17.49	17.69	33,675	-0.07(-0.41%)
Mar 21, 2007	17.14	17.76	16.90	17.76	42,634	+0.37(+2.11%)
Mar 20, 2007	16.92	17.40	16.74	17.39	30,751	+0.32(+1.85%)
Mar 19, 2007	16.90	17.14	16.81	17.08	40,742	+0.09(+0.55%)
Mar 16, 2007	17.13	17.17	16.67	16.98	141,891	-0.15(-0.88%)
Mar 15, 2007	16.80	17.14	16.79	17.14	62,535	+0.32(+1.88%)
Mar 14, 2007	16.59	16.90	16.59	16.82	72,405	+0.19(+1.13%)
Mar 13, 2007	17.34	17.15	16.51	16.63	87,828	-0.71(-4.07%)
Mar 12, 2007	17.23	17.52	16.92	17.34	34,247	+0.12(+0.67%)
Mar 09, 2007	16.93	17.28	16.93	17.22	47,059	+0.22(+1.27%)
Mar 08, 2007	17.35	17.35	16.95	17.01	42,677	-0.24(-1.42%)
Mar 07, 2007	17.59	17.65	16.94	17.25	45,615	-0.28(-1.60%)
Mar 06, 2007	17.14	17.60	17.03	17.53	32,854	+0.57(+3.35%)
Mar 05, 2007	16.92	17.48	16.92	16.96	100,722	-0.13(-0.76%)
Mar 02, 2007	17.33	17.55	17.08	17.09	107,196	-0.33(-1.90%)
Mar 01, 2007	17.42	17.78	17.28	17.42	122,539	-0.13(-0.74%)
Feb 28, 2007	17.53	17.88	17.53	17.55	94,490	+0.13(+0.74%)
Feb 27, 2007	17.80	17.91	17.10	17.42	162,425	-0.58(-3.24%)
Feb 26, 2007	18.35	18.35	17.77	18.01	32,914	-0.24(-1.34%)
Feb 23, 2007	18.50	18.50	18.20	18.25	36,620	-0.21(-1.13%)
Feb 22, 2007	18.32	18.49	18.16	18.46	62,227	+0.09(+0.47%)
Feb 21, 2007	18.52	18.57	18.27	18.37	40,648	-0.27(-1.43%)
Feb 20, 2007	18.40	18.64	18.12	18.64	68,794	+0.20(+1.09%)
Feb 16, 2007	18.39	18.54	18.18	18.44	61,613	+0.08(+0.43%)
Feb 15, 2007	18.45	18.54	18.29	18.36	70,858	+0.09(+0.47%)
Feb 14, 2007	18.73	18.73	18.22	18.27	36,595	-0.42(-2.27%)
Feb 13, 2007	18.81	18.81	18.49	18.70	34,535	-0.04(-0.19%)
Feb 12, 2007	18.48	18.75	18.41	18.73	48,375	+0.10(+0.54%)
Feb 09, 2007	18.73	18.88	18.51	18.63	33,108	-0.20(-1.07%)
Feb 08, 2007	18.55	18.86	18.45	18.83	22,119	+0.28(+1.51%)
Feb 07, 2007	18.52	18.72	18.47	18.55	105,955	-0.05(-0.27%)
Feb 06, 2007	19.14	19.14	18.46	18.60	60,411	-0.23(-1.22%)
Feb 05, 2007	19.21	19.21	18.70	18.83	24,209	-0.29(-1.51%)
Feb 02, 2007	19.26	19.29	18.93	19.12	105,550	-0.05(-0.26%)
Feb 01, 2007	19.40	19.40	19.11	19.17	30,964	-0.24(-1.22%)
Jan 31, 2007	19.30	19.44	19.22	19.41	75,017	+0.06(+0.30%)
Jan 30, 2007	18.85	19.35	18.63	19.35	97,517	+0.53(+2.79%)
Jan 29, 2007	18.78	19.04	18.63	18.83	29,807	+0.04(+0.19%)
Jan 26, 2007	18.73	18.79	18.53	18.79	24,879	+0.27(+1.48%)
Jan 25, 2007	18.81	18.84	18.34	18.52	78,054	-0.24(-1.27%)
Jan 24, 2007	18.68	18.81	18.53	18.75	18,627	+0.08(+0.42%)
Jan 23, 2007	18.49	18.79	18.49	18.68	23,798	+0.15(+0.82%)
Jan 22, 2007	18.61	18.64	18.26	18.52	24,852	-0.09(-0.50%)
Jan 19, 2007	17.94	18.63	17.80	18.62	41,331	+0.55(+3.03%)
Jan 18, 2007	18.47	18.47	17.71	18.07	94,244	-0.42(-2.30%)
Jan 17, 2007	18.90	19.05	18.42	18.50	74,119	-0.53(-2.76%)
Jan 16, 2007	19.44	19.44	18.91	19.02	43,272	-0.42(-2.15%)
Jan 12, 2007	19.63	19.63	19.29	19.44	22,161	-0.06(-0.30%)
Jan 11, 2007	19.00	19.60	18.92	19.50	20,610	+0.45(+2.38%)
Jan 10, 2007	19.06	19.11	18.88	19.04	22,523	-0.04(-0.19%)
Jan 09, 2007	18.85	19.17	18.54	19.08	25,008	+0.20(+1.07%)
Jan 08, 2007	19.15	19.32	18.67	18.88	22,495	-0.34(-1.76%)
Jan 05, 2007	20.06	20.06	19.14	19.22	31,365	-0.84(-4.17%)
Jan 04, 2007	19.79	20.09	19.60	20.05	34,754	+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.