Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.93	18.09	17.66	17.84	255,627	-0.11(-0.61%)
Mar 29, 2007	18.08	18.13	17.66	17.95	204,584	+0.01(+0.08%)
Mar 28, 2007	17.89	18.03	17.73	17.93	554,592	-0.09(-0.48%)
Mar 27, 2007	18.21	18.21	17.71	18.02	234,164	-0.27(-1.47%)
Mar 26, 2007	18.56	18.56	18.08	18.29	187,661	-0.23(-1.22%)
Mar 23, 2007	18.41	18.53	18.27	18.51	174,729	+0.15(+0.83%)
Mar 22, 2007	18.46	18.50	18.28	18.36	211,876	-0.03(-0.16%)
Mar 21, 2007	17.91	18.48	17.87	18.39	361,978	+0.47(+2.64%)
Mar 20, 2007	17.81	17.92	17.61	17.92	274,751	+0.05(+0.28%)
Mar 19, 2007	17.70	18.13	17.62	17.87	263,469	+0.32(+1.82%)
Mar 16, 2007	17.76	17.81	17.43	17.55	458,973	-0.21(-1.19%)
Mar 15, 2007	17.47	17.77	17.46	17.76	316,713	+0.25(+1.45%)
Mar 14, 2007	17.31	17.56	17.08	17.50	328,683	+0.16(+0.92%)
Mar 13, 2007	17.59	17.66	17.26	17.34	405,178	-0.25(-1.40%)
Mar 12, 2007	17.50	17.66	17.44	17.59	254,801	-0.04(-0.21%)
Mar 09, 2007	17.71	17.86	17.52	17.63	365,555	+0.06(+0.33%)
Mar 08, 2007	17.28	17.71	17.28	17.57	360,051	+0.47(+2.72%)
Mar 07, 2007	16.94	17.25	16.87	17.10	440,124	+0.15(+0.86%)
Mar 06, 2007	16.90	17.59	16.75	16.96	382,202	+0.30(+1.79%)
Mar 05, 2007	16.55	17.04	16.51	16.66	445,903	-0.24(-1.42%)
Mar 02, 2007	17.26	17.46	16.86	16.90	412,333	-0.55(-3.12%)
Mar 01, 2007	17.05	17.62	16.91	17.44	474,795	+0.00(+0.00%)
Feb 28, 2007	17.55	17.81	17.42	17.44	751,335	-0.15(-0.83%)
Feb 27, 2007	19.22	19.22	17.41	17.59	601,921	-0.98(-5.28%)
Feb 26, 2007	19.09	19.09	18.52	18.57	625,861	-0.49(-2.56%)
Feb 23, 2007	19.03	19.12	18.67	19.06	330,609	-0.03(-0.15%)
Feb 22, 2007	19.54	19.54	18.68	19.09	350,696	+0.11(+0.57%)
Feb 21, 2007	18.77	19.01	18.56	18.98	396,648	+0.13(+0.69%)
Feb 20, 2007	18.43	18.89	18.18	18.85	345,605	+0.48(+2.61%)
Feb 16, 2007	18.40	18.53	18.10	18.37	331,985	-0.02(-0.12%)
Feb 15, 2007	18.17	18.51	17.95	18.39	310,660	+0.28(+1.52%)
Feb 14, 2007	18.03	18.32	17.85	18.11	293,942	+0.07(+0.40%)
Feb 13, 2007	18.35	18.39	17.90	18.04	359,238	-0.28(-1.51%)
Feb 12, 2007	18.23	18.43	18.11	18.32	429,748	+0.41(+2.27%)
Feb 09, 2007	18.34	18.39	17.74	17.91	324,968	-0.42(-2.30%)
Feb 08, 2007	18.29	18.43	18.21	18.33	337,763	+0.05(+0.28%)
Feb 07, 2007	18.06	18.40	17.83	18.28	703,318	+0.18(+1.00%)
Feb 06, 2007	18.03	18.12	17.84	18.10	278,878	+0.25(+1.38%)
Feb 05, 2007	18.06	18.13	17.76	17.85	313,824	-0.30(-1.64%)
Feb 02, 2007	18.32	18.32	18.05	18.15	213,252	-0.09(-0.52%)
Feb 01, 2007	17.85	18.27	17.84	18.24	377,524	+0.42(+2.37%)
Jan 31, 2007	17.59	17.88	17.50	17.82	444,802	+0.07(+0.41%)
Jan 30, 2007	17.72	17.84	17.57	17.75	361,152	+0.09(+0.49%)
Jan 29, 2007	17.79	17.79	17.48	17.66	472,318	-0.20(-1.14%)
Jan 26, 2007	17.63	17.93	17.38	17.87	595,041	+0.23(+1.32%)
Jan 25, 2007	17.66	17.67	17.26	17.63	556,106	-0.03(-0.16%)
Jan 24, 2007	17.32	17.87	17.32	17.66	645,121	+0.34(+1.97%)
Jan 23, 2007	17.08	17.59	16.97	17.32	505,888	+0.24(+1.40%)
Jan 22, 2007	17.24	17.34	16.91	17.08	461,037	-0.12(-0.68%)
Jan 19, 2007	17.56	17.58	16.59	17.20	997,331	-0.36(-2.07%)
Jan 18, 2007	17.99	18.43	17.35	17.56	1,242,915	-1.84(-9.48%)
Jan 17, 2007	19.27	19.48	19.15	19.40	317,951	+0.13(+0.68%)
Jan 16, 2007	19.48	19.48	19.07	19.27	227,010	-0.10(-0.53%)
Jan 12, 2007	19.36	19.59	19.28	19.37	178,168	+0.07(+0.34%)
Jan 11, 2007	18.77	19.54	18.77	19.30	327,032	+0.58(+3.11%)
Jan 10, 2007	18.88	18.95	18.68	18.72	350,696	-0.29(-1.53%)
Jan 09, 2007	18.76	19.09	18.47	19.01	260,992	+0.28(+1.51%)
Jan 08, 2007	18.64	18.97	18.39	18.73	304,881	-0.06(-0.31%)
Jan 05, 2007	18.76	19.20	18.60	18.79	340,240	-0.52(-2.71%)
Jan 04, 2007	19.23	19.40	18.76	19.31	317,951	+0.10(+0.53%)

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.