Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	15.88	15.99	15.73	15.83	71,030	-0.01(-0.07%)
Mar 29, 2007	15.79	15.89	15.73	15.84	55,298	+0.09(+0.55%)
Mar 28, 2007	15.79	15.89	15.64	15.75	114,887	-0.04(-0.27%)
Mar 27, 2007	16.19	16.19	15.79	15.79	38,136	-0.46(-2.84%)
Mar 26, 2007	16.24	16.28	16.11	16.26	11,917	+0.02(+0.10%)
Mar 23, 2007	16.31	16.31	16.13	16.24	16,684	-0.07(-0.44%)
Mar 22, 2007	16.50	16.51	16.24	16.31	19,068	-0.18(-1.08%)
Mar 21, 2007	16.52	16.57	16.12	16.49	58,635	-0.02(-0.14%)
Mar 20, 2007	16.35	16.52	16.32	16.51	34,799	+0.18(+1.13%)
Mar 19, 2007	15.94	16.37	15.94	16.33	68,646	+0.45(+2.85%)
Mar 16, 2007	15.81	16.00	15.75	15.87	156,361	+0.07(+0.42%)
Mar 15, 2007	15.85	16.10	15.73	15.81	87,238	-0.00(-0.01%)
Mar 14, 2007	15.83	15.86	15.73	15.81	45,764	-0.05(-0.32%)
Mar 13, 2007	16.17	16.13	15.73	15.86	85,331	-0.31(-1.92%)
Mar 12, 2007	16.20	16.25	16.15	16.17	49,101	+0.12(+0.76%)
Mar 09, 2007	16.13	16.24	15.94	16.05	60,542	-0.04(-0.27%)
Mar 08, 2007	16.56	16.68	16.09	16.09	71,983	-0.40(-2.42%)
Mar 07, 2007	16.08	16.56	16.08	16.49	122,991	+0.41(+2.56%)
Mar 06, 2007	16.19	16.19	16.04	16.08	31,939	+0.05(+0.33%)
Mar 05, 2007	15.94	16.18	15.94	16.03	70,553	+0.08(+0.53%)
Mar 02, 2007	16.05	16.06	15.90	15.94	112,027	-0.16(-0.96%)
Mar 01, 2007	16.07	16.40	15.92	16.10	62,449	+0.03(+0.18%)
Feb 28, 2007	16.10	16.16	15.86	16.07	112,504	-0.08(-0.49%)
Feb 27, 2007	16.05	16.78	15.89	16.15	227,868	-0.38(-2.27%)
Feb 26, 2007	16.73	16.73	16.52	16.52	99,632	-0.17(-0.99%)
Feb 23, 2007	16.77	16.78	16.62	16.69	96,295	-0.08(-0.48%)
Feb 22, 2007	16.78	16.83	16.59	16.77	59,589	-0.01(-0.09%)
Feb 21, 2007	16.83	16.84	16.68	16.78	105,353	+0.00(+0.01%)
Feb 20, 2007	16.71	16.88	16.65	16.78	94,865	+0.10(+0.63%)
Feb 16, 2007	16.59	16.89	16.48	16.68	196,882	+0.10(+0.63%)
Feb 15, 2007	16.73	16.73	16.51	16.57	107,260	-0.10(-0.63%)
Feb 14, 2007	16.36	16.89	16.31	16.68	231,991	+0.37(+2.25%)
Feb 13, 2007	15.99	16.34	15.99	16.31	58,554	+0.37(+2.30%)
Feb 12, 2007	15.94	16.15	15.92	15.94	76,559	+0.02(+0.12%)
Feb 09, 2007	16.36	16.52	15.81	15.92	92,958	-0.39(-2.40%)
Feb 08, 2007	15.89	16.36	15.74	16.32	41,473	+0.52(+3.28%)
Feb 07, 2007	16.03	16.03	15.79	15.80	25,265	-0.25(-1.56%)
Feb 06, 2007	16.03	16.19	15.99	16.05	46,241	+0.10(+0.66%)
Feb 05, 2007	16.19	16.21	15.73	15.94	26,219	-0.35(-2.14%)
Feb 02, 2007	16.36	16.36	16.15	16.29	27,172	-0.09(-0.54%)
Feb 01, 2007	16.36	16.49	16.22	16.38	56,728	+0.00(+0.00%)
Jan 31, 2007	16.29	16.62	16.20	16.38	87,715	+0.05(+0.33%)
Jan 30, 2007	16.29	16.43	16.15	16.32	63,879	+0.09(+0.54%)
Jan 29, 2007	16.05	16.26	15.99	16.24	35,753	+0.14(+0.87%)
Jan 26, 2007	15.79	16.10	15.73	16.10	51,008	+0.25(+1.60%)
Jan 25, 2007	16.47	16.49	15.73	15.84	61,495	-0.68(-4.10%)
Jan 24, 2007	15.88	16.53	15.88	16.52	48,624	+0.68(+4.26%)
Jan 23, 2007	15.71	15.89	15.71	15.84	68,646	+0.11(+0.68%)
Jan 22, 2007	15.58	15.74	15.58	15.74	79,610	-0.01(-0.04%)
Jan 19, 2007	15.28	15.74	15.25	15.74	24,789	+0.41(+2.67%)
Jan 18, 2007	15.64	15.73	15.24	15.33	55,775	-0.36(-2.27%)
Jan 17, 2007	15.72	15.85	15.51	15.69	39,090	-0.14(-0.86%)
Jan 16, 2007	15.72	15.84	15.68	15.83	44,810	+0.16(+1.05%)
Jan 12, 2007	15.89	15.96	15.54	15.66	62,449	-0.43(-2.65%)
Jan 11, 2007	15.79	16.09	15.79	16.09	79,134	+0.35(+2.23%)
Jan 10, 2007	15.39	15.74	15.39	15.74	55,298	+0.25(+1.64%)
Jan 09, 2007	15.16	15.52	14.90	15.49	49,101	+0.28(+1.82%)
Jan 08, 2007	15.16	15.31	15.15	15.21	43,380	+0.00(+0.00%)
Jan 05, 2007	15.15	15.21	14.79	15.21	80,087	-0.05(-0.30%)
Jan 04, 2007	14.98	15.29	14.75	15.25	30,986	+0.27(+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.