Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	19.55	19.72	19.39	19.50	80,730	-0.05(-0.26%)
Mar 29, 2007	19.55	19.55	19.38	19.55	202,575	+0.01(+0.05%)
Mar 28, 2007	19.50	19.54	19.10	19.54	86,596	+0.09(+0.46%)
Mar 27, 2007	19.70	19.84	19.15	19.45	106,831	-0.29(-1.47%)
Mar 26, 2007	19.99	19.99	19.70	19.74	75,119	+0.04(+0.20%)
Mar 23, 2007	19.30	19.95	19.30	19.70	193,831	+0.66(+3.47%)
Mar 22, 2007	19.00	19.05	18.90	19.04	30,464	-0.07(-0.37%)
Mar 21, 2007	19.00	19.11	18.91	19.11	50,660	+0.11(+0.58%)
Mar 20, 2007	19.17	19.23	18.87	19.00	226,656	-0.16(-0.84%)
Mar 19, 2007	18.93	19.24	18.93	19.16	14,451	-0.04(-0.21%)
Mar 16, 2007	19.09	19.20	19.00	19.20	160,856	+0.20(+1.05%)
Mar 15, 2007	19.00	19.09	18.86	19.00	37,978	+0.00(+0.00%)
Mar 14, 2007	19.00	19.10	18.83	19.00	53,808	+0.10(+0.53%)
Mar 13, 2007	19.05	19.13	18.77	18.90	87,882	-0.20(-1.05%)
Mar 12, 2007	18.81	19.41	18.81	19.10	22,005	-0.11(-0.57%)
Mar 09, 2007	19.21	19.45	19.21	19.21	26,229	-0.03(-0.16%)
Mar 08, 2007	19.49	19.71	19.24	19.24	39,756	-0.21(-1.08%)
Mar 07, 2007	19.01	19.45	19.01	19.45	27,031	+0.45(+2.37%)
Mar 06, 2007	19.00	19.05	18.90	19.00	56,298	+0.10(+0.53%)
Mar 05, 2007	18.80	19.21	18.80	18.90	69,507	-0.10(-0.53%)
Mar 02, 2007	19.00	19.23	18.90	19.00	24,589	+0.03(+0.16%)
Mar 01, 2007	18.81	19.21	18.81	18.97	33,845	-0.23(-1.20%)
Feb 28, 2007	18.76	19.30	18.71	19.20	46,875	+0.24(+1.27%)
Feb 27, 2007	18.87	19.20	18.75	18.96	88,057	-0.20(-1.04%)
Feb 26, 2007	19.01	19.22	18.95	19.16	41,183	-0.02(-0.10%)
Feb 23, 2007	19.02	19.21	19.02	19.18	29,312	+0.01(+0.05%)
Feb 22, 2007	19.05	19.18	18.86	19.17	38,053	+0.05(+0.26%)
Feb 21, 2007	18.82	19.15	18.82	19.12	93,381	+0.31(+1.65%)
Feb 20, 2007	18.93	18.93	18.65	18.81	23,029	+0.03(+0.16%)
Feb 16, 2007	18.71	18.90	18.65	18.78	25,223	+0.07(+0.37%)
Feb 15, 2007	18.70	18.97	18.70	18.71	74,826	-0.09(-0.48%)
Feb 14, 2007	18.75	19.10	18.75	18.80	65,196	-0.05(-0.27%)
Feb 13, 2007	18.70	18.89	18.66	18.85	20,172	+0.04(+0.21%)
Feb 12, 2007	18.87	18.98	18.50	18.81	17,781	-0.06(-0.32%)
Feb 09, 2007	18.91	19.15	18.78	18.87	34,896	-0.37(-1.92%)
Feb 08, 2007	18.99	19.24	18.70	19.24	83,442	+0.40(+2.12%)
Feb 07, 2007	18.75	18.95	18.61	18.84	47,631	+0.19(+1.02%)
Feb 06, 2007	18.75	18.75	18.59	18.65	46,181	-0.10(-0.53%)
Feb 05, 2007	18.54	18.85	18.53	18.75	86,735	+0.15(+0.81%)
Feb 02, 2007	18.44	18.75	18.44	18.60	22,944	+0.11(+0.59%)
Feb 01, 2007	19.07	19.07	18.41	18.49	168,015	-0.54(-2.84%)
Jan 31, 2007	18.68	19.25	18.50	19.03	78,867	+0.53(+2.86%)
Jan 30, 2007	18.58	18.70	18.25	18.50	55,572	-0.10(-0.54%)
Jan 29, 2007	18.26	18.76	18.26	18.60	106,084	-0.15(-0.80%)
Jan 26, 2007	19.10	19.18	18.25	18.75	177,191	-0.20(-1.06%)
Jan 25, 2007	18.90	19.25	18.68	18.95	128,924	-0.13(-0.68%)
Jan 24, 2007	18.83	19.24	18.83	19.08	69,151	+0.08(+0.42%)
Jan 23, 2007	19.20	19.24	18.88	19.00	38,649	+0.00(+0.00%)
Jan 22, 2007	18.56	19.23	18.56	19.00	70,482	+0.35(+1.88%)
Jan 19, 2007	18.77	19.02	18.54	18.65	78,599	-0.37(-1.95%)
Jan 18, 2007	18.60	19.02	18.55	19.02	65,784	+0.47(+2.53%)
Jan 17, 2007	18.50	18.70	18.38	18.55	66,957	+0.22(+1.20%)
Jan 16, 2007	18.60	18.85	18.31	18.33	266,475	-0.02(-0.11%)
Jan 12, 2007	17.41	18.37	17.41	18.35	411,825	+0.73(+4.14%)
Jan 11, 2007	17.50	17.78	17.47	17.62	143,177	-0.06(-0.34%)
Jan 10, 2007	17.34	17.69	17.34	17.68	168,871	+0.33(+1.90%)
Jan 09, 2007	17.82	17.82	17.33	17.35	142,442	-0.65(-3.61%)
Jan 08, 2007	18.22	18.30	17.83	18.00	318,151	-0.25(-1.37%)
Jan 05, 2007	17.85	18.55	17.78	18.25	230,629	+0.47(+2.64%)
Jan 04, 2007	18.48	18.50	17.78	17.78	218,327	-0.74(-4.00%)

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.