Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	19.61	19.65	19.47	19.58	633,881	+0.06(+0.33%)
Mar 29, 2007	19.37	19.52	19.37	19.51	107,138	+0.12(+0.64%)
Mar 28, 2007	19.32	19.50	19.26	19.39	126,030	-0.03(-0.14%)
Mar 27, 2007	19.37	19.45	19.34	19.42	115,590	-0.24(-1.23%)
Mar 26, 2007	19.45	19.70	19.45	19.66	181,215	+0.25(+1.28%)
Mar 23, 2007	19.47	19.53	19.34	19.41	214,276	-0.18(-0.92%)
Mar 22, 2007	19.77	19.78	19.51	19.59	124,539	-0.14(-0.71%)
Mar 21, 2007	19.31	19.75	19.27	19.73	168,040	+0.32(+1.66%)
Mar 20, 2007	19.41	19.50	19.32	19.41	174,006	+0.37(+1.94%)
Mar 19, 2007	18.90	19.27	18.84	19.04	166,052	+0.37(+2.00%)
Mar 16, 2007	18.72	18.78	18.63	18.67	146,414	+0.06(+0.32%)
Mar 15, 2007	18.45	18.63	18.41	18.61	219,497	+0.19(+1.05%)
Mar 14, 2007	18.42	18.50	18.25	18.41	324,895	-0.13(-0.72%)
Mar 13, 2007	19.16	18.96	18.54	18.55	210,051	-0.62(-3.23%)
Mar 12, 2007	19.03	19.18	19.01	19.16	382,566	+0.13(+0.70%)
Mar 09, 2007	18.96	19.08	18.93	19.03	283,631	+0.14(+0.72%)
Mar 08, 2007	18.91	18.98	18.83	18.90	107,387	+0.17(+0.90%)
Mar 07, 2007	18.57	18.83	18.53	18.73	171,520	-0.12(-0.64%)
Mar 06, 2007	18.61	18.87	18.61	18.85	188,424	+0.33(+1.78%)
Mar 05, 2007	18.50	18.70	18.49	18.52	180,469	-0.22(-1.18%)
Mar 02, 2007	18.68	18.95	18.65	18.74	174,752	-0.06(-0.34%)
Mar 01, 2007	18.72	18.97	18.53	18.80	139,205	-0.33(-1.70%)
Feb 28, 2007	19.08	19.21	18.91	19.13	457,389	+0.05(+0.27%)
Feb 27, 2007	19.35	19.40	18.81	19.08	269,461	-0.85(-4.28%)
Feb 26, 2007	19.80	19.97	19.76	19.93	85,014	-0.08(-0.42%)
Feb 23, 2007	19.83	20.04	19.73	20.01	128,765	+0.43(+2.20%)
Feb 22, 2007	19.51	19.61	19.36	19.58	169,780	-0.35(-1.76%)
Feb 21, 2007	19.77	20.01	19.77	19.93	148,402	+0.18(+0.94%)
Feb 20, 2007	19.71	19.76	19.65	19.75	165,803	+0.52(+2.70%)
Feb 16, 2007	19.12	19.25	19.05	19.23	99,183	-0.02(-0.13%)
Feb 15, 2007	19.16	19.27	19.14	19.25	61,648	+0.11(+0.57%)
Feb 14, 2007	19.05	19.21	19.00	19.14	96,946	+0.02(+0.08%)
Feb 13, 2007	19.00	19.13	19.00	19.13	44,744	+0.17(+0.89%)
Feb 12, 2007	19.09	19.09	18.91	18.96	80,291	-0.04(-0.23%)
Feb 09, 2007	19.03	19.13	18.96	19.00	65,873	-0.04(-0.21%)
Feb 08, 2007	18.96	19.10	18.91	19.04	70,845	-0.01(-0.04%)
Feb 07, 2007	19.13	19.16	19.04	19.05	85,760	-0.17(-0.88%)
Feb 06, 2007	19.28	19.30	19.10	19.22	286,116	+1.16(+6.41%)
Feb 05, 2007	17.94	18.09	17.91	18.06	214,774	-0.08(-0.44%)
Feb 02, 2007	18.18	18.26	18.11	18.14	157,103	-0.08(-0.46%)
Feb 01, 2007	18.25	18.32	18.20	18.23	119,070	+0.23(+1.30%)
Jan 31, 2007	17.89	18.02	17.84	17.99	238,140	+0.17(+0.95%)
Jan 30, 2007	17.91	17.99	17.77	17.83	81,783	-0.09(-0.49%)
Jan 29, 2007	17.81	17.99	17.79	17.91	121,804	+0.10(+0.59%)
Jan 26, 2007	17.71	17.82	17.66	17.81	107,387	+0.11(+0.61%)
Jan 25, 2007	17.82	17.84	17.63	17.70	131,002	-0.25(-1.39%)
Jan 24, 2007	18.02	18.04	17.89	17.95	77,308	+0.11(+0.63%)
Jan 23, 2007	17.72	17.86	17.72	17.84	107,884	+0.26(+1.49%)
Jan 22, 2007	17.74	17.74	17.52	17.58	402,204	-0.43(-2.37%)
Jan 19, 2007	17.70	18.10	17.68	18.00	409,661	+0.25(+1.43%)
Jan 18, 2007	17.80	17.85	17.73	17.75	149,148	-0.26(-1.43%)
Jan 17, 2007	17.97	18.05	17.90	18.01	130,753	-0.16(-0.86%)
Jan 16, 2007	18.11	18.21	18.10	18.16	74,574	-0.00(-0.02%)
Jan 12, 2007	18.07	18.21	18.07	18.17	125,284	+0.25(+1.37%)
Jan 11, 2007	17.68	17.96	17.67	17.92	170,775	+0.22(+1.25%)
Jan 10, 2007	17.70	17.74	17.65	17.70	239,383	-0.33(-1.83%)
Jan 09, 2007	18.01	18.08	17.95	18.03	220,491	+0.03(+0.16%)
Jan 08, 2007	17.92	18.06	17.80	18.00	232,920	+0.07(+0.38%)
Jan 05, 2007	17.97	18.02	17.75	17.93	178,978	-0.27(-1.48%)
Jan 04, 2007	18.15	18.25	18.13	18.20	88,494	-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.