Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.75	17.85	17.59	17.77	4,178,248	+0.05(+0.30%)
Mar 29, 2007	17.75	17.83	17.63	17.72	2,810,564	+0.06(+0.36%)
Mar 28, 2007	17.75	17.77	17.64	17.66	3,528,628	-0.11(-0.64%)
Mar 27, 2007	17.92	17.92	17.77	17.77	3,293,245	-0.19(-1.03%)
Mar 26, 2007	17.98	17.98	17.78	17.95	2,739,700	-0.04(-0.21%)
Mar 23, 2007	18.00	18.06	17.92	17.99	2,812,682	-0.01(-0.04%)
Mar 22, 2007	17.75	18.38	17.75	18.00	3,793,136	-0.06(-0.36%)
Mar 21, 2007	17.81	18.09	17.69	18.06	4,860,700	+0.43(+2.46%)
Mar 20, 2007	17.54	17.72	17.47	17.63	3,418,482	+0.16(+0.91%)
Mar 19, 2007	17.26	17.51	17.26	17.47	4,192,148	+0.18(+1.03%)
Mar 16, 2007	17.35	17.38	17.18	17.29	6,163,912	-0.08(-0.46%)
Mar 15, 2007	17.28	17.43	17.27	17.37	5,820,983	+0.05(+0.26%)
Mar 14, 2007	17.24	17.35	17.06	17.33	4,793,453	+0.09(+0.53%)
Mar 13, 2007	17.71	17.62	17.14	17.24	6,200,186	-0.48(-2.69%)
Mar 12, 2007	17.48	17.74	17.45	17.71	5,948,387	+0.25(+1.45%)
Mar 09, 2007	17.65	17.66	17.39	17.46	5,855,981	-0.04(-0.22%)
Mar 08, 2007	17.53	17.56	17.42	17.50	6,136,368	+0.03(+0.15%)
Mar 07, 2007	17.52	17.60	17.47	17.47	4,567,332	-0.11(-0.62%)
Mar 06, 2007	17.61	17.62	17.45	17.58	7,522,726	+0.02(+0.13%)
Mar 05, 2007	17.56	17.70	17.46	17.56	5,682,028	-0.08(-0.47%)
Mar 02, 2007	17.78	17.81	17.62	17.64	4,476,515	-0.13(-0.74%)
Mar 01, 2007	17.56	17.88	17.52	17.77	6,183,473	-0.07(-0.38%)
Feb 28, 2007	17.84	18.00	17.77	17.84	6,786,923	+0.00(+0.02%)
Feb 27, 2007	18.46	18.46	17.70	17.84	9,680,361	-0.69(-3.71%)
Feb 26, 2007	18.35	18.53	18.29	18.53	6,443,743	+0.17(+0.95%)
Feb 23, 2007	18.36	18.38	18.29	18.35	4,113,511	+0.01(+0.06%)
Feb 22, 2007	18.13	18.36	18.12	18.34	4,690,981	+0.25(+1.38%)
Feb 21, 2007	18.29	18.29	18.09	18.09	4,458,245	-0.20(-1.09%)
Feb 20, 2007	18.12	18.35	18.04	18.29	2,541,554	+0.17(+0.92%)
Feb 16, 2007	18.06	18.17	18.05	18.12	3,869,125	+0.02(+0.13%)
Feb 15, 2007	18.12	18.15	18.00	18.10	4,235,836	+0.01(+0.06%)
Feb 14, 2007	18.11	18.14	17.99	18.09	5,296,008	+0.02(+0.13%)
Feb 13, 2007	18.08	18.15	17.98	18.07	4,468,955	-0.01(-0.04%)
Feb 12, 2007	18.10	18.21	18.02	18.08	5,855,105	+0.06(+0.31%)
Feb 09, 2007	18.22	18.33	17.94	18.02	5,715,122	-0.14(-0.77%)
Feb 08, 2007	18.51	18.52	18.16	18.16	7,381,338	-0.45(-2.40%)
Feb 07, 2007	18.42	18.65	18.39	18.60	4,996,264	+0.16(+0.88%)
Feb 06, 2007	18.24	18.49	18.24	18.44	4,164,877	+0.21(+1.14%)
Feb 05, 2007	18.31	18.31	18.20	18.23	4,492,136	-0.16(-0.86%)
Feb 02, 2007	18.35	18.40	18.26	18.39	5,849,627	+0.08(+0.45%)
Feb 01, 2007	17.98	18.32	17.94	18.31	6,369,641	+0.33(+1.83%)
Jan 31, 2007	17.85	18.14	17.68	17.98	10,985,161	+0.08(+0.44%)
Jan 30, 2007	17.75	17.92	17.68	17.90	5,840,095	+0.13(+0.74%)
Jan 29, 2007	17.74	17.91	17.68	17.77	4,252,517	+0.04(+0.21%)
Jan 26, 2007	17.71	17.80	17.58	17.73	3,725,354	+0.03(+0.19%)
Jan 25, 2007	17.93	17.95	17.68	17.70	4,737,845	-0.31(-1.72%)
Jan 24, 2007	18.02	18.05	17.94	18.01	3,605,412	+0.03(+0.15%)
Jan 23, 2007	17.98	18.03	17.87	17.98	2,984,255	+0.03(+0.19%)
Jan 22, 2007	17.97	18.05	17.91	17.95	3,864,360	-0.09(-0.52%)
Jan 19, 2007	18.09	18.14	17.94	18.04	4,733,874	-0.06(-0.33%)
Jan 18, 2007	18.24	18.24	18.09	18.10	4,684,096	-0.05(-0.27%)
Jan 17, 2007	18.29	18.31	18.09	18.15	9,395,730	-0.20(-1.07%)
Jan 16, 2007	18.36	18.40	18.27	18.35	6,167,089	+0.07(+0.39%)
Jan 12, 2007	17.91	18.29	17.91	18.28	5,731,008	+0.17(+0.92%)
Jan 11, 2007	17.75	18.21	17.69	18.11	11,972,235	+0.53(+3.01%)
Jan 10, 2007	17.36	17.59	17.32	17.58	5,354,766	+0.21(+1.20%)
Jan 09, 2007	17.37	17.39	17.29	17.37	4,474,132	+0.06(+0.37%)
Jan 08, 2007	17.27	17.32	17.23	17.31	4,302,559	+0.01(+0.07%)
Jan 05, 2007	17.24	17.32	17.18	17.30	3,586,083	+0.02(+0.13%)
Jan 04, 2007	17.47	17.47	17.27	17.28	4,932,453	-0.19(-1.10%)

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.