Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	18.28	18.51	18.28	18.38	394,454	+0.13(+0.73%)
Mar 29, 2007	18.16	18.33	18.05	18.24	1,795,996	+0.13(+0.74%)
Mar 28, 2007	18.16	18.19	17.90	18.11	1,065,969	-0.04(-0.22%)
Mar 27, 2007	18.34	18.34	18.06	18.15	270,968	-0.19(-1.04%)
Mar 26, 2007	18.51	18.51	18.24	18.34	150,066	-0.12(-0.63%)
Mar 23, 2007	18.40	18.47	18.29	18.46	313,607	+0.12(+0.65%)
Mar 22, 2007	18.24	18.34	18.22	18.34	241,250	+0.08(+0.44%)
Mar 21, 2007	18.87	18.87	17.97	18.26	164,832	+0.24(+1.34%)
Mar 20, 2007	17.90	18.02	17.79	18.02	265,246	+0.13(+0.73%)
Mar 19, 2007	17.78	17.94	17.78	17.89	244,942	+0.26(+1.50%)
Mar 16, 2007	17.61	17.68	17.51	17.62	368,243	-0.03(-0.16%)
Mar 15, 2007	17.77	17.82	17.61	17.65	302,901	-0.09(-0.53%)
Mar 14, 2007	17.83	17.94	17.44	17.74	466,996	-0.10(-0.57%)
Mar 13, 2007	18.23	18.20	17.81	17.85	368,797	-0.38(-2.10%)
Mar 12, 2007	18.06	18.29	18.04	18.23	253,433	+0.14(+0.76%)
Mar 09, 2007	17.97	18.13	17.94	18.09	351,262	+0.19(+1.07%)
Mar 08, 2007	17.77	18.01	17.77	17.90	316,929	+0.14(+0.81%)
Mar 07, 2007	17.68	17.84	17.64	17.76	496,898	+0.00(+0.02%)
Mar 06, 2007	17.77	17.84	17.69	17.75	785,956	+0.00(+0.00%)
Mar 05, 2007	18.12	18.12	17.68	17.75	381,164	-0.37(-2.05%)
Mar 02, 2007	18.48	18.54	18.12	18.12	287,765	-0.40(-2.15%)
Mar 01, 2007	18.78	18.78	18.44	18.52	424,172	-0.26(-1.40%)
Feb 28, 2007	18.46	19.11	18.46	18.78	595,281	+0.00(+0.02%)
Feb 27, 2007	18.96	18.96	18.74	18.78	968,140	-0.23(-1.22%)
Feb 26, 2007	19.00	19.03	18.95	19.01	637,510	+0.05(+0.29%)
Feb 23, 2007	18.93	19.01	18.85	18.96	280,935	+0.05(+0.29%)
Feb 22, 2007	18.90	18.93	18.83	18.90	296,071	+0.01(+0.04%)
Feb 21, 2007	18.95	18.95	18.76	18.90	361,783	+0.00(+0.00%)
Feb 20, 2007	18.78	18.92	18.68	18.90	229,437	+0.08(+0.42%)
Feb 16, 2007	18.77	18.89	18.70	18.82	429,525	+0.07(+0.37%)
Feb 15, 2007	18.67	18.78	18.64	18.75	299,948	+0.04(+0.23%)
Feb 14, 2007	18.65	18.74	18.60	18.71	299,228	+0.14(+0.76%)
Feb 13, 2007	18.62	18.73	18.45	18.56	557,811	+0.05(+0.25%)
Feb 12, 2007	18.59	18.65	18.48	18.52	489,312	+0.10(+0.55%)
Feb 09, 2007	18.67	18.67	18.32	18.42	472,348	-0.25(-1.35%)
Feb 08, 2007	18.72	18.74	18.56	18.67	677,605	-0.05(-0.25%)
Feb 07, 2007	18.74	18.74	18.56	18.72	349,600	+0.05(+0.25%)
Feb 06, 2007	18.56	18.67	18.50	18.67	297,548	+0.06(+0.31%)
Feb 05, 2007	18.77	18.78	18.52	18.61	509,081	-0.16(-0.87%)
Feb 02, 2007	18.84	18.84	18.67	18.77	430,817	-0.07(-0.38%)
Feb 01, 2007	18.75	18.91	18.42	18.85	791,124	+0.10(+0.54%)
Jan 31, 2007	18.40	18.99	18.40	18.74	1,014,470	+0.34(+1.86%)
Jan 30, 2007	21.33	18.43	17.57	18.40	2,342,917	+1.03(+5.92%)
Jan 29, 2007	17.32	17.39	17.26	17.37	441,708	+0.02(+0.10%)
Jan 26, 2007	17.48	17.52	17.30	17.35	297,179	-0.13(-0.72%)
Jan 25, 2007	17.61	17.66	17.43	17.48	183,845	-0.17(-0.94%)
Jan 24, 2007	17.63	17.68	17.56	17.65	162,064	+0.01(+0.08%)
Jan 23, 2007	17.37	17.68	17.33	17.63	411,067	+0.28(+1.60%)
Jan 22, 2007	17.49	17.49	17.25	17.35	209,133	-0.08(-0.46%)
Jan 19, 2007	17.42	17.47	17.26	17.43	306,962	+0.20(+1.15%)
Jan 18, 2007	17.35	17.41	17.17	17.24	272,814	-0.12(-0.67%)
Jan 17, 2007	17.28	17.41	17.23	17.35	141,021	+0.10(+0.57%)
Jan 16, 2007	17.17	17.26	17.13	17.25	221,684	+0.14(+0.84%)
Jan 12, 2007	16.95	17.14	16.95	17.11	135,668	+0.17(+1.02%)
Jan 11, 2007	16.81	17.03	16.81	16.94	217,808	+0.18(+1.08%)
Jan 10, 2007	16.75	16.81	16.63	16.75	268,753	-0.06(-0.36%)
Jan 09, 2007	16.69	16.85	16.56	16.82	326,343	+0.13(+0.78%)
Jan 08, 2007	16.65	16.69	16.48	16.69	342,955	+0.03(+0.20%)
Jan 05, 2007	16.90	16.94	16.62	16.65	376,365	-0.31(-1.85%)
Jan 04, 2007	17.10	17.11	16.85	16.97	209,686	-0.14(-0.80%)

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.