Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.76	18.29	17.69	18.28	8,916	+0.78(+4.47%)
Mar 29, 2007	17.47	17.60	17.17	17.50	39,256	+0.27(+1.56%)
Mar 28, 2007	17.20	17.33	17.04	17.23	30,265	+0.02(+0.12%)
Mar 27, 2007	17.21	17.23	17.18	17.21	3,172	-0.01(-0.06%)
Mar 26, 2007	17.35	17.36	17.01	17.21	35,126	-0.19(-1.08%)
Mar 23, 2007	16.72	17.67	16.72	17.40	5,779	+0.54(+3.22%)
Mar 22, 2007	16.77	16.88	16.40	16.86	13,196	-0.04(-0.25%)
Mar 21, 2007	16.49	17.15	16.36	16.90	10,518	-0.40(-2.33%)
Mar 20, 2007	17.31	17.31	17.31	17.31	557	-0.02(-0.12%)
Mar 19, 2007	17.50	17.50	17.33	17.33	2,229	-0.32(-1.83%)
Mar 16, 2007	17.32	17.68	17.32	17.65	5,387	+0.36(+2.05%)
Mar 15, 2007	18.18	18.18	16.47	17.30	43,460	-0.47(-2.64%)
Mar 14, 2007	17.82	18.21	17.09	17.76	16,550	+0.22(+1.23%)
Mar 13, 2007	18.14	18.55	17.23	17.55	15,963	-0.59(-3.26%)
Mar 12, 2007	18.14	18.53	17.46	18.14	10,031	-0.02(-0.12%)
Mar 09, 2007	17.88	18.30	17.43	18.16	49,050	-0.03(-0.18%)
Mar 08, 2007	18.30	18.30	18.10	18.19	1,803	-0.24(-1.31%)
Mar 07, 2007	18.46	18.46	18.25	18.44	5,316	-0.01(-0.03%)
Mar 06, 2007	18.11	18.49	18.02	18.44	2,892	+0.03(+0.18%)
Mar 05, 2007	18.20	18.41	18.14	18.41	6,316	-0.16(-0.87%)
Mar 02, 2007	18.57	18.57	18.57	18.57	3,158	+0.03(+0.15%)
Mar 01, 2007	18.57	18.57	18.24	18.54	3,343	-0.16(-0.86%)
Feb 28, 2007	18.68	18.71	18.23	18.71	8,545	+0.27(+1.46%)
Feb 27, 2007	18.05	18.44	18.04	18.44	6,975	-0.13(-0.72%)
Feb 26, 2007	18.17	19.09	18.17	18.57	28,218	-0.47(-2.46%)
Feb 23, 2007	18.82	19.11	18.74	19.04	20,662	+0.19(+1.03%)
Feb 22, 2007	18.57	18.92	18.21	18.85	20,811	+0.29(+1.54%)
Feb 21, 2007	17.48	18.56	16.98	18.56	45,780	+0.90(+5.12%)
Feb 20, 2007	17.26	17.66	17.26	17.66	20,759	+0.16(+0.92%)
Feb 16, 2007	17.23	17.50	17.23	17.50	38,740	+0.24(+1.40%)
Feb 15, 2007	17.17	17.36	17.11	17.25	10,802	+0.03(+0.16%)
Feb 14, 2007	16.96	17.23	16.96	17.23	17,900	+0.27(+1.59%)
Feb 13, 2007	16.80	17.09	16.20	16.96	36,408	+0.00(+0.00%)
Feb 12, 2007	16.94	16.96	16.94	16.96	928	+0.01(+0.06%)
Feb 09, 2007	16.88	16.95	16.80	16.95	4,252	+0.01(+0.03%)
Feb 08, 2007	16.93	16.96	16.78	16.94	15,418	+0.06(+0.35%)
Feb 07, 2007	16.15	16.89	16.15	16.88	5,253	+0.11(+0.67%)
Feb 06, 2007	16.82	16.82	16.32	16.77	3,197	-0.04(-0.22%)
Feb 05, 2007	16.67	16.81	16.39	16.81	11,231	-0.01(-0.06%)
Feb 02, 2007	16.36	16.89	16.36	16.82	8,565	-0.13(-0.76%)
Feb 01, 2007	16.13	16.96	16.13	16.95	8,192	-0.01(-0.06%)
Jan 31, 2007	16.93	16.96	16.78	16.96	1,805	+0.00(+0.00%)
Jan 30, 2007	16.74	17.12	16.71	16.96	8,545	+0.16(+0.96%)
Jan 29, 2007	16.48	16.82	16.45	16.80	4,746	+0.32(+1.96%)
Jan 26, 2007	16.50	16.69	16.06	16.47	41,935	-0.24(-1.42%)
Jan 25, 2007	16.52	16.74	16.30	16.71	27,751	-0.04(-0.23%)
Jan 24, 2007	16.80	16.80	16.32	16.75	11,201	-0.05(-0.29%)
Jan 23, 2007	16.70	16.80	16.29	16.80	31,064	+0.01(+0.06%)
Jan 22, 2007	16.96	16.96	16.30	16.78	47,498	-1.63(-8.83%)
Jan 19, 2007	18.36	18.52	18.22	18.41	81,245	+0.11(+0.59%)
Jan 18, 2007	18.30	18.30	18.25	18.30	30,984	+0.02(+0.13%)
Jan 17, 2007	18.31	18.36	18.28	18.28	19,698	-0.09(-0.51%)
Jan 16, 2007	18.51	18.51	18.25	18.37	25,626	+0.08(+0.41%)
Jan 12, 2007	18.23	18.36	18.14	18.30	18,979	+0.05(+0.27%)
Jan 11, 2007	18.25	18.25	18.01	18.25	9,667	+0.16(+0.89%)
Jan 10, 2007	18.25	18.25	18.08	18.09	10,258	-0.16(-0.88%)
Jan 09, 2007	17.86	18.25	17.78	18.25	14,783	+0.65(+3.67%)
Jan 08, 2007	17.62	17.71	17.60	17.60	9,572	-0.02(-0.12%)
Jan 05, 2007	17.71	17.87	17.56	17.62	11,147	-0.14(-0.79%)
Jan 04, 2007	17.69	17.76	17.50	17.76	20,988	+0.24(+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.