Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	19.32	19.69	18.98	19.50	410,793	+0.27(+1.40%)
Mar 29, 2007	19.44	19.47	18.89	19.23	346,396	-0.08(-0.41%)
Mar 28, 2007	19.07	19.37	18.98	19.31	453,675	+0.14(+0.73%)
Mar 27, 2007	19.22	19.23	19.05	19.17	164,643	-0.07(-0.36%)
Mar 26, 2007	19.34	19.44	19.05	19.24	140,169	-0.01(-0.05%)
Mar 23, 2007	19.20	19.33	19.05	19.25	190,571	+0.01(+0.05%)
Mar 22, 2007	19.50	19.60	19.07	19.24	221,177	-0.15(-0.77%)
Mar 21, 2007	19.02	19.41	18.78	19.39	208,484	+0.36(+1.89%)
Mar 20, 2007	18.67	19.10	18.63	19.03	188,207	+0.31(+1.66%)
Mar 19, 2007	18.84	19.05	18.57	18.72	380,618	-0.05(-0.27%)
Mar 16, 2007	19.16	19.16	18.58	18.77	857,650	-0.55(-2.85%)
Mar 15, 2007	19.03	19.45	18.95	19.32	214,253	+0.24(+1.26%)
Mar 14, 2007	18.84	19.18	18.70	19.08	193,351	+0.15(+0.79%)
Mar 13, 2007	19.45	19.45	18.89	18.93	340,866	-0.52(-2.67%)
Mar 12, 2007	19.42	19.64	19.26	19.45	258,552	+0.27(+1.41%)
Mar 09, 2007	19.50	19.60	19.10	19.18	218,192	-0.11(-0.57%)
Mar 08, 2007	19.26	19.58	19.18	19.29	194,061	+0.20(+1.05%)
Mar 07, 2007	19.49	19.52	19.06	19.09	324,011	-0.38(-1.95%)
Mar 06, 2007	19.08	19.66	19.08	19.47	321,685	+0.67(+3.56%)
Mar 05, 2007	18.72	19.30	18.45	18.80	426,668	-0.01(-0.05%)
Mar 02, 2007	19.49	19.51	18.81	18.81	304,944	-0.76(-3.88%)
Mar 01, 2007	19.22	19.80	18.76	19.57	320,869	-0.02(-0.10%)
Feb 28, 2007	19.48	19.94	19.29	19.59	278,269	+0.13(+0.67%)
Feb 27, 2007	20.46	20.46	19.46	19.46	354,437	-1.36(-6.53%)
Feb 26, 2007	20.67	21.03	20.60	20.82	307,602	+0.22(+1.07%)
Feb 23, 2007	20.41	20.69	20.35	20.60	296,055	+0.21(+1.03%)
Feb 22, 2007	20.24	20.54	20.11	20.39	239,327	+0.26(+1.29%)
Feb 21, 2007	20.33	20.46	20.08	20.13	282,562	-0.26(-1.28%)
Feb 20, 2007	20.48	20.53	20.10	20.39	360,584	-0.22(-1.07%)
Feb 16, 2007	20.58	20.68	20.39	20.61	269,280	+0.03(+0.15%)
Feb 15, 2007	20.25	20.63	20.22	20.58	424,044	+0.54(+2.69%)
Feb 14, 2007	19.95	20.24	19.68	20.04	412,621	+0.11(+0.55%)
Feb 13, 2007	19.17	20.69	19.08	19.93	1,020,524	+0.84(+4.40%)
Feb 12, 2007	19.47	19.75	19.05	19.09	583,513	-0.44(-2.25%)
Feb 09, 2007	20.14	20.26	19.44	19.53	530,280	-0.60(-2.98%)
Feb 08, 2007	20.15	20.32	20.05	20.13	336,308	+0.00(+0.00%)
Feb 07, 2007	19.30	20.20	19.30	20.13	624,170	+1.00(+5.23%)
Feb 06, 2007	19.08	19.24	18.94	19.13	409,428	+0.01(+0.05%)
Feb 05, 2007	19.00	19.39	19.00	19.12	324,229	-0.12(-0.62%)
Feb 02, 2007	19.51	19.52	19.10	19.24	200,977	-0.23(-1.18%)
Feb 01, 2007	19.26	19.48	19.16	19.47	140,456	+0.28(+1.46%)
Jan 31, 2007	19.41	19.41	18.65	19.19	217,768	-0.21(-1.08%)
Jan 30, 2007	19.31	19.42	19.10	19.40	193,817	+0.16(+0.83%)
Jan 29, 2007	19.18	19.49	19.08	19.24	125,255	+0.02(+0.10%)
Jan 26, 2007	19.34	19.35	18.81	19.22	294,332	+0.01(+0.05%)
Jan 25, 2007	19.54	19.61	18.99	19.21	272,576	-0.29(-1.49%)
Jan 24, 2007	19.02	19.65	19.01	19.50	275,122	+0.49(+2.58%)
Jan 23, 2007	18.88	19.35	18.80	19.01	221,216	+0.05(+0.26%)
Jan 22, 2007	19.29	19.40	18.78	18.96	238,044	-0.33(-1.71%)
Jan 19, 2007	19.30	19.51	19.14	19.29	371,067	+0.00(+0.00%)
Jan 18, 2007	20.54	20.54	19.26	19.29	595,053	-1.39(-6.72%)
Jan 17, 2007	20.74	20.80	20.24	20.68	270,238	-0.08(-0.39%)
Jan 16, 2007	20.84	20.88	20.53	20.76	249,935	-0.11(-0.53%)
Jan 12, 2007	20.47	20.96	20.34	20.87	383,368	+0.39(+1.90%)
Jan 11, 2007	20.09	20.72	20.08	20.48	550,969	+0.39(+1.94%)
Jan 10, 2007	19.23	20.25	19.01	20.09	767,610	+0.83(+4.31%)
Jan 09, 2007	19.05	19.34	18.94	19.26	517,961	+0.20(+1.05%)
Jan 08, 2007	19.05	19.22	18.74	19.06	277,677	+0.11(+0.58%)
Jan 05, 2007	19.04	19.04	18.64	18.95	460,582	-0.07(-0.37%)
Jan 04, 2007	18.54	19.04	18.26	19.02	341,898	+0.34(+1.82%)

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.