Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	16.83	17.29	16.83	17.29	14,489	+0.33(+1.95%)
Mar 29, 2007	17.55	17.55	16.91	16.96	54,714	-0.44(-2.53%)
Mar 28, 2007	16.86	17.49	16.68	17.40	16,320	+0.23(+1.34%)
Mar 27, 2007	16.99	17.17	16.95	17.17	4,159	+0.09(+0.53%)
Mar 26, 2007	17.04	17.08	16.95	17.08	7,525	-0.06(-0.35%)
Mar 23, 2007	17.56	17.78	16.89	17.14	9,019	-0.45(-2.56%)
Mar 22, 2007	17.48	17.85	17.48	17.59	23,532	+0.23(+1.32%)
Mar 21, 2007	16.73	17.38	16.70	17.36	9,975	+0.65(+3.89%)
Mar 20, 2007	16.16	16.71	16.16	16.71	4,024	+0.51(+3.15%)
Mar 19, 2007	15.99	16.37	15.89	16.20	23,111	+0.21(+1.31%)
Mar 16, 2007	16.14	16.15	15.82	15.99	51,381	-0.16(-0.99%)
Mar 15, 2007	15.61	16.47	15.61	16.15	60,155	-0.10(-0.62%)
Mar 14, 2007	16.00	16.35	16.00	16.25	10,108	+0.25(+1.56%)
Mar 13, 2007	16.28	16.35	16.00	16.00	33,466	-0.53(-3.21%)
Mar 12, 2007	16.34	16.53	16.31	16.53	6,285	+0.42(+2.61%)
Mar 09, 2007	16.17	16.45	16.00	16.11	8,530	+0.13(+0.81%)
Mar 08, 2007	16.14	16.18	15.63	15.98	30,533	-0.06(-0.37%)
Mar 07, 2007	15.51	16.28	15.51	16.04	23,855	-0.11(-0.68%)
Mar 06, 2007	16.19	17.09	15.97	16.15	22,290	+0.14(+0.87%)
Mar 05, 2007	16.10	16.21	14.42	16.01	35,676	-0.24(-1.48%)
Mar 02, 2007	16.41	16.54	16.10	16.25	60,806	-0.31(-1.87%)
Mar 01, 2007	16.17	17.02	16.15	16.56	66,344	+0.05(+0.30%)
Feb 28, 2007	16.62	16.75	16.50	16.51	167,589	-0.20(-1.20%)
Feb 27, 2007	16.88	17.39	16.60	16.71	102,577	-0.50(-2.91%)
Feb 26, 2007	17.11	17.25	16.89	17.21	11,670	+0.09(+0.53%)
Feb 23, 2007	17.91	17.93	16.85	17.12	56,997	-0.66(-3.71%)
Feb 22, 2007	17.50	17.82	17.00	17.78	15,124	+0.27(+1.54%)
Feb 21, 2007	16.83	17.68	16.83	17.51	14,797	+0.57(+3.36%)
Feb 20, 2007	16.84	17.45	16.50	16.94	10,665	+0.12(+0.71%)
Feb 16, 2007	16.77	16.82	16.19	16.82	29,957	+0.06(+0.36%)
Feb 15, 2007	16.56	17.66	16.56	16.76	15,416	+0.26(+1.58%)
Feb 14, 2007	16.35	16.73	16.35	16.50	42,226	+0.15(+0.92%)
Feb 13, 2007	15.80	16.43	15.80	16.35	28,194	+0.72(+4.61%)
Feb 12, 2007	15.86	15.87	15.44	15.63	96,062	-0.18(-1.14%)
Feb 09, 2007	16.09	16.09	15.62	15.81	17,847	-0.30(-1.86%)
Feb 08, 2007	16.12	16.29	15.95	16.11	32,820	+0.00(+0.00%)
Feb 07, 2007	16.23	16.23	15.91	16.11	46,912	-0.07(-0.43%)
Feb 06, 2007	16.27	16.30	16.11	16.18	28,363	+0.21(+1.31%)
Feb 05, 2007	15.90	16.23	15.90	15.97	39,893	+0.08(+0.50%)
Feb 02, 2007	16.96	16.96	15.74	15.89	98,636	+0.09(+0.57%)
Feb 01, 2007	15.78	15.91	15.61	15.80	153,844	+0.17(+1.09%)
Jan 31, 2007	15.21	15.73	15.16	15.63	131,554	+0.17(+1.10%)
Jan 30, 2007	15.22	15.56	15.22	15.46	97,727	+0.26(+1.71%)
Jan 29, 2007	15.49	15.49	15.08	15.20	61,617	+0.03(+0.20%)
Jan 26, 2007	15.20	15.47	14.99	15.17	16,520	+0.07(+0.46%)
Jan 25, 2007	15.26	15.41	14.99	15.10	13,182	-0.18(-1.18%)
Jan 24, 2007	14.84	15.29	14.78	15.28	40,974	+0.49(+3.31%)
Jan 23, 2007	14.64	14.84	14.23	14.79	30,242	+0.28(+1.93%)
Jan 22, 2007	14.54	14.72	14.28	14.51	26,565	-0.01(-0.07%)
Jan 19, 2007	14.31	14.52	14.15	14.52	21,936	+0.17(+1.18%)
Jan 18, 2007	14.38	14.40	14.20	14.35	27,289	-0.10(-0.69%)
Jan 17, 2007	14.31	14.50	14.11	14.45	11,033	+0.05(+0.35%)
Jan 16, 2007	14.49	14.50	14.24	14.40	18,200	+0.03(+0.21%)
Jan 12, 2007	14.27	14.40	13.95	14.37	55,322	+0.08(+0.56%)
Jan 11, 2007	14.40	15.52	14.23	14.29	22,873	-0.04(-0.28%)
Jan 10, 2007	14.17	14.38	13.99	14.33	190,477	+0.06(+0.42%)
Jan 09, 2007	14.25	14.35	14.07	14.27	18,138	+0.06(+0.42%)
Jan 08, 2007	14.32	14.32	14.07	14.21	25,911	-0.03(-0.21%)
Jan 05, 2007	14.11	14.55	14.11	14.24	38,772	-0.02(-0.14%)
Jan 04, 2007	14.36	14.47	14.00	14.26	115,189	-0.37(-2.53%)

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.